Loblaw Companies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 179.88 | 180.68 | 178.29 | 178.36 | 43.827 | 1,180,096 |
| 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 |
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.