Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	218.84	218.84	212.10	213.89	52.703	2,284,592
2025-05-09	220.79	221.12	217.68	218.17	53.758	1,622,936
2025-05-08	228.29	229.01	220.37	220.60	54.356	2,661,280
2025-05-07	226.96	229.56	226.49	229.03	56.434	1,978,360
2025-05-06	225.98	228.31	225.25	226.87	55.901	1,222,072
2025-05-05	224.87	228.88	224.01	226.95	55.921	1,226,080
2025-05-02	223.00	226.25	222.04	225.02	55.445	1,144,848
2025-05-01	224.73	225.43	220.61	223.85	55.157	1,267,664
2025-04-30	217.54	225.30	215.50	223.80	55.145	2,382,144
2025-04-29	217.74	219.45	216.67	218.36	53.804	964,564
2025-04-28	216.87	220.81	216.56	217.76	53.657	964,752
2025-04-25	214.89	216.80	214.89	216.42	53.326	587,212
2025-04-24	215.53	215.93	213.08	215.31	53.053	890,252
2025-04-23	217.44	218.99	215.10	215.60	53.124	1,239,144
2025-04-22	216.30	217.76	215.39	216.26	53.287	1,405,196
2025-04-21	213.83	216.40	212.89	215.43	53.082	1,090,804
2025-04-17	213.57	214.75	212.23	213.68	52.651	938,944
2025-04-16	210.46	213.40	209.35	213.34	52.568	1,991,328
2025-04-15	209.77	210.95	205.50	210.62	51.897	2,118,260
2025-04-14	206.91	211.81	206.91	210.14	51.779	1,244,324
2025-04-11	201.42	208.10	199.00	205.25	50.574	1,648,336
2025-04-10	195.86	199.98	192.02	198.49	48.908	2,203,004
2025-04-09	199.37	201.18	194.46	196.60	48.443	2,694,060
2025-04-08	201.05	202.32	196.04	198.07	48.805	3,320,652
2025-04-07	200.39	204.44	197.89	198.49	48.908	2,553,116
2025-04-04	207.87	209.37	204.39	205.14	50.547	3,036,568
2025-04-03	202.79	212.01	202.79	209.56	51.636	2,636,996
2025-04-02	202.01	204.96	201.95	204.56	50.404	1,277,256
2025-04-01	201.41	204.75	200.57	203.46	50.133	1,304,980
2025-03-31	196.52	203.39	196.20	201.66	49.690	2,928,464
2025-03-28	196.02	198.80	195.56	198.30	48.862	1,411,392
2025-03-27	195.63	196.80	194.80	196.52	48.423	1,475,948
2025-03-26	195.00	197.00	194.71	195.28	48.117	2,163,388
2025-03-25	192.95	196.27	192.61	196.18	48.339	2,034,272
2025-03-24	191.67	194.08	191.11	192.73	47.489	1,473,916
2025-03-21	190.06	192.49	187.83	191.99	47.307	4,415,560
2025-03-20	189.80	190.32	188.39	190.06	46.831	1,301,188
2025-03-19	185.95	190.41	185.46	190.03	46.824	2,026,644
2025-03-18	185.94	186.04	181.90	186.01	45.833	1,769,324
2025-03-17	186.90	188.05	184.18	185.69	45.754	1,659,852
2025-03-14	184.75	187.49	184.75	187.43	46.183	1,432,360
2025-03-13	186.72	186.98	182.71	185.36	45.547	2,009,652
2025-03-12	186.01	187.49	183.04	187.14	45.984	2,717,112
2025-03-11	192.61	193.11	186.36	186.71	45.878	2,141,856
2025-03-10	191.16	193.93	191.16	192.84	47.385	2,088,376
2025-03-07	189.62	193.23	188.94	192.63	47.333	1,598,116
2025-03-06	187.37	191.30	187.00	190.43	46.793	2,266,252
2025-03-05	184.29	189.00	183.77	187.43	46.055	2,141,188
2025-03-04	184.57	186.05	182.65	184.24	45.272	1,992,120
2025-03-03	188.97	191.07	185.25	186.10	45.729	2,334,480
2025-02-28	186.77	189.80	185.56	189.43	46.547	2,393,344
2025-02-27	187.00	188.20	186.01	186.38	45.797	1,477,308
2025-02-26	186.07	187.43	184.57	187.00	45.950	1,463,952
2025-02-25	179.52	187.90	179.36	186.25	45.765	3,418,576
2025-02-24	175.58	180.77	175.10	180.50	44.353	1,561,868
2025-02-21	174.60	176.61	173.27	175.89	43.220	2,052,340
2025-02-20	175.69	178.94	174.63	174.75	42.940	2,298,040
2025-02-19	179.59	179.59	176.91	179.46	44.097	1,365,204
2025-02-18	178.00	179.45	176.17	179.08	44.004	2,688,408
2025-02-14	179.88	180.68	178.29	178.36	43.827	1,180,096

← NewerPage 7 of 21 · 1,255 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.