Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	179.53	180.49	178.83	179.95	44.217	1,110,224
2025-02-12	177.04	179.75	177.04	178.40	43.837	1,066,760
2025-02-11	177.86	178.43	176.88	178.10	43.763	1,455,172
2025-02-10	178.72	179.65	177.34	178.15	43.775	2,283,452
2025-02-07	180.17	180.52	178.14	178.47	43.854	1,974,924
2025-02-06	179.92	181.22	178.40	179.38	44.077	1,175,980
2025-02-05	180.77	181.26	178.82	179.93	44.213	1,973,796
2025-02-04	180.87	183.72	180.53	180.61	44.380	1,936,692
2025-02-03	176.15	183.12	175.03	180.36	44.318	2,095,672
2025-01-31	183.70	184.89	181.29	181.98	44.716	1,776,536
2025-01-30	184.65	185.62	181.82	182.75	44.905	1,489,004
2025-01-29	184.27	185.58	184.03	184.93	45.441	815,980
2025-01-28	184.05	185.68	183.68	184.49	45.333	1,102,196
2025-01-27	185.34	187.94	183.75	184.38	45.306	963,248
2025-01-24	187.00	187.73	186.41	186.54	45.837	1,207,056
2025-01-23	183.81	187.59	183.75	187.16	45.989	1,230,116
2025-01-22	181.15	184.09	180.63	183.95	45.200	1,056,308
2025-01-21	181.79	182.75	180.02	181.13	44.507	1,414,936
2025-01-20	181.71	182.99	180.73	181.20	44.525	411,276
2025-01-17	180.37	182.01	179.03	181.36	44.564	1,544,852
2025-01-16	177.73	180.70	177.65	179.75	44.168	1,025,120
2025-01-15	177.61	178.64	176.12	177.62	43.645	1,243,272
2025-01-14	180.63	181.10	175.66	176.30	43.321	1,962,204
2025-01-13	182.16	184.06	181.17	181.36	44.564	1,114,048
2025-01-10	183.30	183.91	181.29	182.93	44.950	1,318,660
2025-01-09	183.95	185.88	183.91	184.57	45.353	512,056
2025-01-08	184.20	187.54	183.48	184.00	45.213	1,394,788
2025-01-07	189.10	190.45	188.15	188.52	46.323	1,365,356
2025-01-06	193.35	194.33	188.30	188.97	46.434	1,343,988
2025-01-03	190.65	192.75	190.62	191.50	47.055	1,241,116
2025-01-02	190.14	191.43	188.86	190.22	46.741	674,296
2024-12-31	189.09	189.79	188.02	189.17	46.483	616,476
2024-12-30	190.64	190.64	187.75	188.96	46.431	909,176
2024-12-27	190.98	192.13	190.29	191.14	46.967	632,860
2024-12-24	191.38	191.53	190.39	191.07	46.950	204,756
2024-12-23	190.00	192.47	189.94	191.90	47.154	655,880
2024-12-20	190.98	192.47	190.17	190.62	46.839	3,319,836
2024-12-19	190.73	192.76	189.25	191.18	46.977	1,739,668
2024-12-18	191.78	192.73	188.76	190.91	46.911	2,016,288
2024-12-17	194.38	195.82	191.70	192.14	47.213	1,315,632
2024-12-16	193.87	195.01	193.48	194.88	47.886	1,884,540
2024-12-13	194.52	196.49	193.75	193.97	47.662	1,265,956
2024-12-12	192.96	195.83	192.00	194.91	47.767	1,678,312
2024-12-11	192.48	193.89	191.52	192.96	47.289	1,335,040
2024-12-10	191.31	194.21	191.31	192.40	47.152	2,611,684
2024-12-09	191.67	192.76	189.00	192.63	47.209	1,206,520
2024-12-06	192.20	193.37	190.87	191.71	46.983	935,084
2024-12-05	187.36	193.77	187.35	192.77	47.243	1,928,876
2024-12-04	186.80	187.87	185.68	186.83	45.787	1,094,708
2024-12-03	183.96	187.50	183.96	186.33	45.665	1,470,020
2024-12-02	181.95	184.85	181.90	184.19	45.140	1,355,752
2024-11-29	180.84	182.64	180.84	181.70	44.530	697,336
2024-11-28	180.77	182.70	180.77	181.95	44.591	465,644
2024-11-27	178.76	180.94	178.56	180.77	44.302	1,044,976
2024-11-26	178.43	180.00	177.01	178.62	43.714	1,573,972
2024-11-25	178.49	179.03	176.34	178.68	43.729	3,879,892
2024-11-22	178.75	180.16	177.67	178.29	43.633	711,588
2024-11-21	177.00	178.43	176.20	178.14	43.596	1,352,616
2024-11-20	175.43	177.83	173.57	177.26	43.381	1,206,272
2024-11-19	177.00	177.00	173.84	175.20	42.877	1,460,836

← NewerPage 8 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.