Loblaw Companies Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	227.93	229.22	226.56	227.43	56.181	1,049,032
2025-08-06	227.00	228.75	224.51	227.63	56.230	1,236,704
2025-08-05	225.31	227.31	223.40	226.87	56.043	1,501,900
2025-08-01	224.73	225.00	222.54	223.56	55.225	1,020,112
2025-07-31	224.24	225.32	223.33	224.07	55.351	1,085,404
2025-07-30	225.03	226.50	223.29	224.57	55.475	800,068
2025-07-29	221.74	226.25	221.71	225.53	55.712	1,219,148
2025-07-28	221.20	222.10	219.87	221.43	54.699	1,531,856
2025-07-25	222.34	223.79	221.20	222.19	54.887	1,228,836
2025-07-24	220.91	223.36	217.62	222.34	54.924	2,255,832
2025-07-23	217.55	218.16	216.36	217.51	53.731	1,453,788
2025-07-22	219.37	220.02	217.47	217.56	53.743	1,348,392
2025-07-21	220.81	221.70	218.61	219.07	54.116	1,101,740
2025-07-18	219.33	221.00	217.75	220.84	54.553	1,189,780
2025-07-17	221.02	222.71	215.88	218.39	53.948	2,115,060
2025-07-16	220.41	222.05	219.98	222.00	54.840	865,428
2025-07-15	223.29	224.39	219.80	220.32	54.425	1,398,816
2025-07-14	221.67	225.36	220.19	224.03	55.341	1,373,808
2025-07-11	222.40	224.06	221.27	221.63	54.748	1,159,704
2025-07-10	225.18	226.36	223.04	223.23	55.144	1,155,584
2025-07-09	224.80	226.65	223.72	225.66	55.744	996,128
2025-07-08	224.05	226.13	223.41	225.03	55.588	1,126,160
2025-07-07	223.91	226.42	223.02	224.20	55.383	769,232
2025-07-04	221.74	225.12	221.74	224.13	55.366	387,852
2025-07-03	220.35	224.05	220.26	222.86	55.052	928,816
2025-07-02	224.44	225.65	218.03	220.18	54.390	2,175,072
2025-06-30	223.67	225.45	221.40	225.25	55.643	1,495,888
2025-06-27	222.80	224.13	221.66	223.58	55.230	1,344,160
2025-06-26	225.03	226.25	222.83	223.79	55.282	998,104
2025-06-25	229.02	229.02	223.85	224.93	55.564	1,253,892
2025-06-24	226.25	230.52	225.33	229.09	56.591	1,566,168
2025-06-23	222.33	226.77	221.50	226.16	55.867	1,909,724
2025-06-20	223.69	224.65	221.52	222.36	54.929	3,465,060
2025-06-19	222.41	224.05	221.72	222.52	54.968	576,560
2025-06-18	222.24	223.43	221.64	222.69	55.010	934,840
2025-06-17	220.00	221.58	220.00	221.49	54.714	914,696
2025-06-16	222.40	224.15	220.25	220.41	54.447	1,018,056
2025-06-13	222.00	223.56	221.21	222.31	54.916	1,231,856
2025-06-12	222.62	224.29	221.22	223.52	55.076	908,176
2025-06-11	223.22	225.60	221.10	221.17	54.497	2,047,136
2025-06-10	220.92	223.66	220.92	223.54	55.081	1,239,056
2025-06-09	221.34	222.90	219.32	221.42	54.558	1,130,736
2025-06-06	224.71	226.57	221.16	221.58	54.598	1,974,140
2025-06-05	225.86	227.35	224.49	224.75	55.379	1,336,272
2025-06-04	228.99	228.99	224.93	225.26	55.505	1,734,520
2025-06-03	234.11	234.15	226.50	229.06	56.441	1,637,768
2025-06-02	231.03	234.70	230.50	234.11	57.685	1,532,428
2025-05-30	230.29	235.17	230.28	231.53	57.050	4,119,208
2025-05-29	232.15	233.90	230.68	230.86	56.884	1,457,748
2025-05-28	228.29	233.31	228.21	232.11	57.192	1,619,080
2025-05-27	227.00	230.91	224.89	229.02	56.431	1,612,748
2025-05-26	224.06	225.50	224.00	225.05	55.453	257,144
2025-05-23	224.22	225.40	223.01	224.37	55.285	936,356
2025-05-22	224.02	226.11	223.94	224.18	55.239	1,516,880
2025-05-21	222.40	224.63	220.01	224.21	55.246	1,628,176
2025-05-20	218.98	224.25	218.79	222.71	54.876	1,553,304
2025-05-16	217.15	219.86	215.39	219.61	54.112	1,539,944
2025-05-15	213.30	217.77	213.01	217.35	53.556	1,537,196
2025-05-14	214.20	214.43	211.94	212.99	52.481	1,903,956
2025-05-13	213.65	216.69	213.65	214.56	52.868	1,571,864

← NewerPage 6 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1550 CAD
2026-06-15	0.1550 CAD
2026-03-13	0.1410 CAD
2025-12-15	0.1410 CAD
2025-09-15	0.1410 CAD
2025-06-13	0.5640 CAD
2025-03-14	0.5130 CAD
2024-12-13	0.5130 CAD
2024-11-27	0.2500 CAD
2024-09-13	0.5130 CAD
2024-08-21	0.2500 CAD
2024-06-14	0.5130 CAD
2024-05-29	0.2500 CAD
2024-03-14	0.4460 CAD
2024-02-20	0.2500 CAD
2023-12-14	0.4460 CAD
2023-11-21	0.2500 CAD
2023-09-14	0.4460 CAD
2023-08-15	0.2500 CAD
2023-06-14	0.4460 CAD
2023-05-23	0.2500 CAD
2023-03-14	0.4050 CAD
2023-02-21	0.2500 CAD
2022-12-14	0.4050 CAD
2022-11-22	0.2500 CAD
2022-09-14	0.4050 CAD
2022-08-16	0.2500 CAD
2022-06-14	0.4050 CAD
2022-05-24	0.2500 CAD
2022-03-14	0.3650 CAD
2022-02-22	0.2500 CAD
2021-12-14	0.3650 CAD
2021-11-23	0.2500 CAD
2021-09-14	0.3650 CAD
2021-08-17	0.2500 CAD
2021-06-14	0.3350 CAD
2021-05-25	0.2500 CAD
2021-03-12	0.3350 CAD
2021-02-23	0.2500 CAD
2020-12-14	0.3350 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.