Loblaw Companies Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	181.48	181.48	176.90	177.98	43.557	1,555,164
2024-11-15	180.55	182.00	179.35	181.49	44.416	1,350,628
2024-11-14	183.01	184.04	179.71	180.63	44.206	1,464,792
2024-11-13	183.97	186.60	180.07	182.88	44.756	1,618,144
2024-11-12	186.02	187.63	185.02	187.39	45.860	1,363,336
2024-11-11	186.26	188.77	185.38	186.00	45.520	675,988
2024-11-08	186.27	187.41	185.25	185.51	45.400	1,339,212
2024-11-07	184.17	186.23	183.76	185.84	45.481	1,489,604
2024-11-06	181.66	183.99	180.49	183.77	44.974	1,179,844
2024-11-05	177.98	181.32	177.00	180.77	44.240	1,060,292
2024-11-04	176.82	178.64	176.55	177.97	43.555	745,564
2024-11-01	176.08	178.07	176.04	177.41	43.418	803,360
2024-10-31	179.15	179.15	175.51	176.04	43.082	1,613,612
2024-10-30	175.73	179.58	175.46	179.33	43.888	1,331,108
2024-10-29	175.53	176.94	174.63	176.17	43.114	1,066,884
2024-10-28	173.23	176.69	173.23	175.98	43.068	920,412
2024-10-25	173.79	174.93	172.67	173.00	42.338	977,364
2024-10-24	173.08	174.95	173.08	174.40	42.681	1,168,448
2024-10-23	173.73	175.52	172.96	174.08	42.603	782,544
2024-10-22	172.91	174.23	170.98	174.09	42.605	1,024,568
2024-10-21	176.86	177.75	173.05	173.84	42.544	1,131,676
2024-10-18	177.71	177.80	176.91	177.23	43.374	930,340
2024-10-17	177.49	178.64	176.83	177.33	43.398	1,074,824
2024-10-16	177.55	178.56	176.83	177.11	43.344	1,097,020
2024-10-15	177.19	178.60	176.51	177.55	43.452	1,562,800
2024-10-11	176.90	178.46	176.78	177.41	43.418	905,168
2024-10-10	176.73	177.60	176.20	176.80	43.268	955,600
2024-10-09	175.11	177.62	175.07	177.02	43.322	1,058,848
2024-10-08	175.00	175.83	173.76	175.41	42.928	1,182,900
2024-10-07	172.61	175.09	172.51	174.28	42.652	1,249,356
2024-10-04	174.90	176.77	172.83	172.91	42.316	1,031,900
2024-10-03	175.62	176.44	172.13	175.05	42.840	1,104,552
2024-10-02	179.00	180.79	175.62	175.73	43.007	1,033,744
2024-10-01	179.86	180.66	178.31	179.44	43.915	1,607,496
2024-09-30	177.67	180.40	177.46	180.08	44.071	3,019,184
2024-09-27	178.28	179.24	177.65	177.74	43.498	939,356
2024-09-26	178.00	179.39	176.21	178.14	43.596	1,069,196
2024-09-25	176.58	178.30	176.20	177.74	43.498	748,476
2024-09-24	177.64	178.82	176.68	176.74	43.254	1,128,972
2024-09-23	174.30	177.37	173.68	177.31	43.393	1,280,636
2024-09-20	171.73	174.50	170.25	174.46	42.696	7,163,876
2024-09-19	175.07	175.76	170.64	170.70	41.776	2,134,348
2024-09-18	175.07	175.53	172.90	174.01	42.586	1,758,128
2024-09-17	181.35	181.97	173.45	175.03	42.835	2,096,444
2024-09-16	180.81	182.19	179.92	180.80	44.247	1,619,704
2024-09-13	179.54	180.94	178.94	180.47	44.167	1,281,984
2024-09-12	176.57	180.30	176.56	180.04	43.936	1,527,668
2024-09-11	175.35	176.89	173.84	176.57	43.089	1,639,688
2024-09-10	175.87	177.71	174.26	175.72	42.882	1,560,800
2024-09-09	174.59	176.46	174.56	176.06	42.965	896,660
2024-09-06	175.56	176.23	172.71	174.25	42.523	1,468,036
2024-09-05	175.78	176.88	175.06	175.98	42.945	1,078,716
2024-09-04	174.81	176.63	174.19	175.92	42.930	731,476
2024-09-03	175.60	175.79	172.60	175.48	42.823	1,610,680
2024-08-30	174.11	176.14	173.19	175.88	42.921	2,291,136
2024-08-29	173.08	174.94	172.91	174.00	42.462	857,284
2024-08-28	172.97	174.40	172.75	173.25	42.279	661,808
2024-08-27	172.59	173.94	172.42	173.02	42.223	733,764
2024-08-26	172.52	174.28	172.51	173.19	42.264	571,220
2024-08-23	172.40	173.76	172.22	172.91	42.196	687,192

← NewerPage 9 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.