Loblaw Companies Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 68.900 | 70.090 | 68.880 | 70.060 | 70.060 | 2,370,739 |
| 2026-10-15 | 66.610 | 69.050 | 65.550 | 69.000 | 69.000 | 2,642,600 |
| 2026-10-14 | 64.010 | 65.770 | 64.010 | 65.720 | 65.720 | 2,329,600 |
| 2026-10-13 | 63.250 | 64.350 | 62.580 | 63.930 | 63.930 | 1,529,800 |
| 2026-10-09 | 62.360 | 62.830 | 62.130 | 62.640 | 62.640 | 1,151,300 |
| 2026-10-08 | 62.270 | 63.140 | 62.270 | 62.680 | 62.680 | 1,321,400 |
| 2026-10-07 | 61.840 | 62.760 | 61.470 | 62.220 | 62.220 | 1,087,600 |
| 2026-10-06 | 61.580 | 62.130 | 60.940 | 61.410 | 61.410 | 1,128,900 |
| 2026-10-05 | 61.880 | 62.290 | 61.160 | 61.790 | 61.790 | 1,184,900 |
| 2026-10-02 | 62.190 | 62.550 | 61.700 | 62.160 | 62.160 | 1,147,200 |
| 2026-10-01 | 62.150 | 62.470 | 61.390 | 62.190 | 62.190 | 867,800 |
| 2026-09-30 | 62.500 | 62.730 | 62.110 | 62.200 | 62.200 | 996,700 |
| 2026-09-29 | 63.020 | 63.380 | 62.290 | 62.470 | 62.470 | 703,100 |
| 2026-09-28 | 63.000 | 63.240 | 62.080 | 62.990 | 62.990 | 977,500 |
| 2026-09-25 | 61.870 | 62.800 | 61.830 | 62.710 | 62.710 | 819,500 |
| 2026-09-24 | 62.120 | 62.610 | 61.890 | 62.150 | 62.150 | 1,150,800 |
| 2026-09-23 | 62.820 | 62.850 | 61.900 | 61.900 | 61.900 | 1,108,800 |
| 2026-09-22 | 62.600 | 63.300 | 62.350 | 62.850 | 62.850 | 735,100 |
| 2026-09-21 | 61.820 | 62.450 | 61.530 | 62.340 | 62.340 | 538,100 |
| 2026-09-18 | 62.700 | 62.700 | 61.790 | 61.800 | 61.800 | 4,035,800 |
| 2026-09-17 | 62.740 | 63.160 | 62.580 | 62.780 | 62.780 | 617,900 |
| 2026-09-16 | 61.630 | 62.800 | 61.630 | 62.730 | 62.730 | 830,100 |
| 2026-09-15 | 62.890 | 63.010 | 61.550 | 61.610 | 61.610 | 887,100 |
| 2026-09-14 | 61.530 | 63.150 | 61.280 | 63.050 | 62.895 | 1,662,300 |
| 2026-09-11 | 61.650 | 61.950 | 61.090 | 61.280 | 61.129 | 917,216 |
| 2026-09-10 | 62.750 | 63.400 | 60.950 | 61.460 | 61.309 | 1,640,244 |
| 2026-09-09 | 62.550 | 62.660 | 61.900 | 62.430 | 62.277 | 1,010,836 |
| 2026-09-08 | 62.910 | 63.080 | 62.100 | 62.710 | 62.556 | 1,102,080 |
| 2026-09-04 | 62.500 | 63.530 | 62.490 | 63.310 | 63.154 | 1,346,815 |
| 2026-09-03 | 62.010 | 62.650 | 61.710 | 62.440 | 62.287 | 911,410 |
| 2026-09-02 | 61.990 | 62.290 | 61.165 | 62.080 | 61.927 | 1,728,279 |
| 2026-09-01 | 60.730 | 62.460 | 60.730 | 62.100 | 61.947 | 2,228,155 |
| 2026-08-31 | 60.440 | 60.760 | 59.960 | 60.640 | 60.491 | 1,218,245 |
| 2026-08-28 | 60.710 | 60.900 | 60.160 | 60.420 | 60.272 | 1,028,296 |
| 2026-08-27 | 61.140 | 61.165 | 60.260 | 60.610 | 60.461 | 1,372,371 |
| 2026-08-26 | 61.130 | 61.695 | 61.120 | 61.450 | 61.299 | 590,178 |
| 2026-08-25 | 61.380 | 61.690 | 61.020 | 61.250 | 61.099 | 995,865 |
| 2026-08-24 | 60.650 | 61.580 | 60.650 | 61.560 | 61.409 | 783,191 |
| 2026-08-21 | 61.000 | 61.020 | 60.260 | 60.530 | 60.381 | 1,190,442 |
| 2026-08-20 | 61.600 | 62.070 | 60.460 | 60.970 | 60.820 | 1,500,269 |
| 2026-08-19 | 60.780 | 61.990 | 60.610 | 61.790 | 61.638 | 817,065 |
| 2026-08-18 | 61.020 | 61.440 | 60.600 | 60.880 | 60.730 | 1,186,096 |
| 2026-08-17 | 61.640 | 61.840 | 60.700 | 60.790 | 60.641 | 1,024,975 |
| 2026-08-14 | 62.530 | 62.900 | 61.880 | 61.910 | 61.758 | 952,056 |
| 2026-08-13 | 62.190 | 62.940 | 62.040 | 62.630 | 62.476 | 1,614,707 |
| 2026-08-12 | 61.720 | 62.480 | 61.450 | 61.860 | 61.708 | 1,127,414 |
| 2026-08-11 | 62.020 | 62.225 | 61.710 | 62.090 | 61.937 | 1,010,743 |
| 2026-08-10 | 62.890 | 62.890 | 61.780 | 61.970 | 61.818 | 2,944,608 |
| 2026-08-07 | 62.800 | 63.660 | 62.430 | 62.890 | 62.735 | 1,313,564 |
| 2026-08-06 | 64.240 | 64.650 | 63.230 | 63.300 | 63.144 | 1,302,311 |
| 2026-08-05 | 65.350 | 65.410 | 63.810 | 64.090 | 63.932 | 1,907,543 |
| 2026-08-04 | 65.680 | 65.750 | 64.440 | 65.310 | 65.149 | 1,942,708 |
| 2026-07-31 | 64.950 | 66.970 | 64.840 | 65.810 | 65.648 | 1,061,296 |
| 2026-07-30 | 65.280 | 66.450 | 64.330 | 65.700 | 65.539 | 1,159,221 |
| 2026-07-29 | 66.130 | 66.710 | 65.520 | 66.030 | 65.868 | 1,011,151 |
| 2026-07-28 | 65.450 | 66.940 | 65.435 | 66.130 | 65.967 | 1,496,404 |
| 2026-07-27 | 64.500 | 65.440 | 63.280 | 64.970 | 64.810 | 846,945 |
| 2026-07-24 | 63.480 | 64.370 | 63.210 | 64.350 | 64.192 | 715,508 |
| 2026-07-23 | 64.310 | 64.430 | 63.180 | 63.390 | 63.234 | 1,217,754 |
| 2026-07-22 | 65.000 | 65.350 | 64.550 | 64.550 | 64.391 | 705,698 |
Page 1 of 5 · 250 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.