Loblaw Companies Limited L
TSX · Canada · Retail Trade
CAD 62.19-0.01 (-0.02%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 62.19 | -0.02% | CAD 62.15 | CAD 62.47 | CAD 61.39 | 858.03K |
| 2026-09-30 | CAD 62.20 | -0.43% | CAD 62.50 | CAD 62.73 | CAD 62.11 | 996.70K |
| 2026-09-29 | CAD 62.47 | -0.83% | CAD 63.02 | CAD 63.38 | CAD 62.29 | 703.10K |
| 2026-09-28 | CAD 62.99 | +0.45% | CAD 63.00 | CAD 63.24 | CAD 62.08 | 977.50K |
| 2026-09-25 | CAD 62.71 | +0.90% | CAD 61.87 | CAD 62.80 | CAD 61.83 | 819.50K |
| 2026-09-24 | CAD 62.15 | +0.40% | CAD 62.12 | CAD 62.61 | CAD 61.89 | 1.15M |
| 2026-09-23 | CAD 61.90 | -1.51% | CAD 62.82 | CAD 62.85 | CAD 61.90 | 1.11M |
| 2026-09-22 | CAD 62.85 | +0.82% | CAD 62.60 | CAD 63.30 | CAD 62.35 | 735.10K |
| 2026-09-21 | CAD 62.34 | +0.87% | CAD 61.82 | CAD 62.45 | CAD 61.53 | 538.10K |
| 2026-09-18 | CAD 61.80 | -1.56% | CAD 62.70 | CAD 62.70 | CAD 61.79 | 4.04M |
| 2026-09-17 | CAD 62.78 | +0.08% | CAD 62.74 | CAD 63.16 | CAD 62.58 | 617.90K |
| 2026-09-16 | CAD 62.73 | +1.82% | CAD 61.63 | CAD 62.80 | CAD 61.63 | 830.10K |
| 2026-09-15 | CAD 61.61 | -2.28% | CAD 62.89 | CAD 63.01 | CAD 61.55 | 887.10K |
| 2026-09-14 | CAD 63.05 | +2.89% | CAD 61.53 | CAD 63.15 | CAD 61.28 | 1.66M |
| 2026-09-11 | CAD 61.28 | -0.29% | CAD 61.65 | CAD 61.95 | CAD 61.09 | 917.20K |
| 2026-09-10 | CAD 61.46 | -1.55% | CAD 62.75 | CAD 63.40 | CAD 60.95 | 1.64M |
| 2026-09-09 | CAD 62.43 | -0.45% | CAD 62.55 | CAD 62.66 | CAD 61.90 | 1.01M |
| 2026-09-08 | CAD 62.71 | -0.95% | CAD 62.91 | CAD 63.08 | CAD 62.10 | 1.10M |
| 2026-09-04 | CAD 63.31 | +1.39% | CAD 62.50 | CAD 63.53 | CAD 62.49 | 1.35M |
| 2026-09-03 | CAD 62.44 | +0.58% | CAD 62.01 | CAD 62.65 | CAD 61.71 | 911.40K |
| 2026-09-02 | CAD 62.08 | -0.03% | CAD 61.99 | CAD 62.29 | CAD 61.17 | 1.73M |
| 2026-09-01 | CAD 62.10 | +2.41% | CAD 60.73 | CAD 62.46 | CAD 60.73 | 2.23M |
| 2026-08-31 | CAD 60.64 | +0.36% | CAD 60.44 | CAD 60.76 | CAD 59.96 | 1.22M |
| 2026-08-28 | CAD 60.42 | -0.31% | CAD 60.71 | CAD 60.90 | CAD 60.16 | 1.03M |
| 2026-08-27 | CAD 60.61 | -1.37% | CAD 61.14 | CAD 61.17 | CAD 60.26 | 1.37M |
| 2026-08-26 | CAD 61.45 | +0.33% | CAD 61.13 | CAD 61.70 | CAD 61.12 | 590.20K |
| 2026-08-25 | CAD 61.25 | -0.50% | CAD 61.38 | CAD 61.69 | CAD 61.02 | 995.90K |
| 2026-08-24 | CAD 61.56 | +1.70% | CAD 60.65 | CAD 61.58 | CAD 60.65 | 783.20K |
| 2026-08-21 | CAD 60.53 | -0.72% | CAD 61.00 | CAD 61.02 | CAD 60.26 | 1.19M |
| 2026-08-20 | CAD 60.97 | -1.33% | CAD 61.60 | CAD 62.07 | CAD 60.46 | 1.50M |
| 2026-08-19 | CAD 61.79 | +1.49% | CAD 60.78 | CAD 61.99 | CAD 60.61 | 817.10K |
| 2026-08-18 | CAD 60.88 | +0.15% | CAD 61.02 | CAD 61.44 | CAD 60.60 | 1.19M |
| 2026-08-17 | CAD 60.79 | -1.81% | CAD 61.64 | CAD 61.84 | CAD 60.70 | 1.03M |
| 2026-08-14 | CAD 61.91 | -1.15% | CAD 62.53 | CAD 62.90 | CAD 61.88 | 952.10K |
| 2026-08-13 | CAD 62.63 | +1.24% | CAD 62.19 | CAD 62.94 | CAD 62.04 | 1.61M |
| 2026-08-12 | CAD 61.86 | -0.37% | CAD 61.72 | CAD 62.48 | CAD 61.45 | 1.13M |
| 2026-08-11 | CAD 62.09 | +0.19% | CAD 62.02 | CAD 62.23 | CAD 61.71 | 1.01M |
| 2026-08-10 | CAD 61.97 | -1.46% | CAD 62.89 | CAD 62.89 | CAD 61.78 | 2.94M |
| 2026-08-07 | CAD 62.89 | -0.65% | CAD 62.80 | CAD 63.66 | CAD 62.43 | 1.31M |
| 2026-08-06 | CAD 63.30 | -1.23% | CAD 64.24 | CAD 64.65 | CAD 63.23 | 1.30M |
| 2026-08-05 | CAD 64.09 | -1.87% | CAD 65.35 | CAD 65.41 | CAD 63.81 | 1.91M |
| 2026-08-04 | CAD 65.31 | -0.76% | CAD 65.68 | CAD 65.75 | CAD 64.44 | 1.94M |
| 2026-07-31 | CAD 65.81 | +0.17% | CAD 64.95 | CAD 66.97 | CAD 64.84 | 1.06M |
| 2026-07-30 | CAD 65.70 | -0.50% | CAD 65.28 | CAD 66.45 | CAD 64.33 | 1.16M |
| 2026-07-29 | CAD 66.03 | -0.15% | CAD 66.13 | CAD 66.71 | CAD 65.52 | 1.01M |
| 2026-07-28 | CAD 66.13 | +1.79% | CAD 65.45 | CAD 66.94 | CAD 65.44 | 1.50M |
| 2026-07-27 | CAD 64.97 | +0.96% | CAD 64.50 | CAD 65.44 | CAD 63.28 | 846.90K |
| 2026-07-24 | CAD 64.35 | +1.51% | CAD 63.48 | CAD 64.37 | CAD 63.21 | 715.50K |
| 2026-07-23 | CAD 63.39 | -1.80% | CAD 64.31 | CAD 64.43 | CAD 63.18 | 1.22M |
| 2026-07-22 | CAD 64.55 | -0.66% | CAD 65.00 | CAD 65.35 | CAD 64.55 | 705.70K |
| 2026-07-21 | CAD 64.98 | -0.76% | CAD 65.03 | CAD 65.42 | CAD 64.16 | 1.27M |
| 2026-07-20 | CAD 65.48 | -0.02% | CAD 65.69 | CAD 66.50 | CAD 65.41 | 868.60K |
| 2026-07-17 | CAD 65.49 | +0.57% | CAD 65.47 | CAD 65.87 | CAD 64.76 | 888.50K |
| 2026-07-16 | CAD 65.12 | +1.62% | CAD 64.43 | CAD 65.50 | CAD 64.27 | 794.50K |
| 2026-07-15 | CAD 64.08 | -0.16% | CAD 64.07 | CAD 65.15 | CAD 63.58 | 914.00K |
| 2026-07-14 | CAD 64.18 | -1.20% | CAD 64.54 | CAD 65.07 | CAD 63.64 | 831.80K |
| 2026-07-13 | CAD 64.96 | +1.22% | CAD 64.13 | CAD 65.34 | CAD 63.80 | 899.00K |
| 2026-07-10 | CAD 64.18 | +1.25% | CAD 63.21 | CAD 64.40 | CAD 63.12 | 944.90K |
| 2026-07-09 | CAD 63.39 | -0.83% | CAD 63.55 | CAD 64.17 | CAD 63.02 | 1.07M |
| 2026-07-08 | CAD 63.92 | +1.40% | CAD 63.02 | CAD 64.19 | CAD 62.85 | 1.13M |
| 2026-07-07 | CAD 63.04 | +2.19% | CAD 62.47 | CAD 63.18 | CAD 61.99 | 2.40M |
| 2026-07-06 | CAD 61.69 | -1.22% | CAD 62.60 | CAD 62.60 | CAD 61.05 | 1.54M |
| 2026-07-03 | CAD 62.45 | -0.67% | CAD 62.62 | CAD 63.25 | CAD 62.41 | 651.10K |
| 2026-07-02 | CAD 62.87 | -2.28% | CAD 64.45 | CAD 64.48 | CAD 62.32 | 2.96M |
| 2026-06-30 | CAD 64.34 | -0.39% | CAD 64.62 | CAD 64.84 | CAD 64.24 | 1.56M |
| 2026-06-29 | CAD 64.59 | -2.03% | CAD 66.14 | CAD 66.30 | CAD 64.57 | 1.47M |
| 2026-06-26 | CAD 65.93 | -0.24% | CAD 66.54 | CAD 66.59 | CAD 65.53 | 903.00K |
| 2026-06-25 | CAD 66.09 | -0.17% | CAD 65.95 | CAD 66.81 | CAD 65.86 | 1.31M |
| 2026-06-24 | CAD 66.20 | +2.21% | CAD 64.96 | CAD 66.75 | CAD 64.64 | 1.62M |
| 2026-06-23 | CAD 64.77 | +2.19% | CAD 63.93 | CAD 65.25 | CAD 63.77 | 1.43M |
| 2026-06-22 | CAD 63.38 | -1.11% | CAD 64.09 | CAD 64.28 | CAD 63.01 | 1.41M |
| 2026-06-19 | CAD 64.09 | -1.03% | CAD 64.55 | CAD 65.09 | CAD 64.09 | 2.89M |
| 2026-06-18 | CAD 64.76 | +0.11% | CAD 64.49 | CAD 65.57 | CAD 64.47 | 1.30M |
| 2026-06-17 | CAD 64.69 | -0.29% | CAD 64.58 | CAD 64.97 | CAD 64.02 | 988.00K |
| 2026-06-16 | CAD 64.88 | +0.45% | CAD 64.42 | CAD 65.19 | CAD 64.04 | 935.80K |
| 2026-06-15 | CAD 64.59 | -0.63% | CAD 64.56 | CAD 64.80 | CAD 63.97 | 1.45M |
| 2026-06-12 | CAD 65.00 | -2.52% | CAD 66.90 | CAD 67.29 | CAD 64.83 | 1.27M |
| 2026-06-11 | CAD 66.68 | +0.32% | CAD 66.55 | CAD 67.56 | CAD 66.34 | 1.03M |
| 2026-06-10 | CAD 66.47 | +0.26% | CAD 66.28 | CAD 66.92 | CAD 66.04 | 1.14M |
| 2026-06-09 | CAD 66.30 | +2.43% | CAD 64.50 | CAD 66.92 | CAD 64.30 | 2.48M |
| 2026-06-08 | CAD 64.73 | -1.22% | CAD 64.81 | CAD 65.68 | CAD 64.33 | 1.54M |
| 2026-06-05 | CAD 65.53 | +3.62% | CAD 63.49 | CAD 65.92 | CAD 63.40 | 1.41M |
| 2026-06-04 | CAD 63.24 | +0.70% | CAD 63.03 | CAD 63.73 | CAD 62.83 | 950.00K |
| 2026-06-03 | CAD 62.80 | +1.91% | CAD 61.58 | CAD 63.20 | CAD 61.58 | 1.02M |
| 2026-06-02 | CAD 61.62 | -1.08% | CAD 62.14 | CAD 62.34 | CAD 60.74 | 1.18M |
| 2026-06-01 | CAD 62.29 | +1.01% | CAD 61.75 | CAD 62.63 | CAD 61.58 | 942.30K |
| 2026-05-29 | CAD 61.67 | -0.03% | CAD 61.72 | CAD 62.51 | CAD 61.65 | 3.90M |
| 2026-05-28 | CAD 61.69 | +0.49% | CAD 61.30 | CAD 61.88 | CAD 61.13 | 860.40K |
| 2026-05-27 | CAD 61.39 | +1.47% | CAD 60.42 | CAD 61.68 | CAD 60.42 | 948.60K |
| 2026-05-26 | CAD 60.50 | -1.56% | CAD 61.31 | CAD 61.47 | CAD 60.15 | 1.23M |