Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	92.96	92.96	92.78	92.78	4,744	+2.25(+2.49%)
May 27, 2022	90.53	90.53	90.53	90.53	106	+0.69(+0.77%)
May 26, 2022	88.80	89.84	88.80	89.84	324	+1.20(+1.35%)
May 24, 2022				88.64	53	+2.38(+2.76%)
May 20, 2022				86.26	10	+0.61(+0.71%)
May 19, 2022	86.55	86.55	85.65	85.65	6,802	-0.42(-0.49%)
May 18, 2022	87.45	87.87	85.82	86.07	1,700	-2.23(-2.53%)
May 17, 2022	88.06	88.30	88.04	88.30	800	-1.69(-1.88%)
May 16, 2022	87.83	90.04	87.83	89.99	813	+1.78(+2.02%)
May 13, 2022	88.21	88.21	88.21	88.21	170	+1.06(+1.22%)
May 12, 2022	86.25	87.16	86.25	87.15	920	+0.94(+1.09%)
May 11, 2022	87.91	87.91	85.42	86.21	45,704	-2.38(-2.68%)
May 10, 2022	88.73	89.23	88.58	88.58	1,234	-1.25(-1.39%)
May 09, 2022	89.84	89.84	89.84	89.84	594	+1.32(+1.49%)
May 06, 2022	88.49	88.52	87.58	88.52	407	-0.08(-0.08%)
May 05, 2022	88.49	88.59	88.49	88.59	285	-0.34(-0.38%)
May 04, 2022	86.93	88.93	86.93	88.93	1,449	-0.74(-0.83%)
May 03, 2022	91.26	91.26	89.66	89.67	553	-0.76(-0.84%)
May 02, 2022	91.02	91.05	90.41	90.43	700	-0.94(-1.03%)
Apr 29, 2022	92.85	92.85	91.37	91.37	1,032	-1.03(-1.11%)
Apr 28, 2022	92.31	93.12	92.23	92.40	10,695	+0.35(+0.38%)
Apr 27, 2022	90.88	92.12	90.88	92.05	1,125	+1.12(+1.23%)
Apr 26, 2022	90.89	91.00	90.84	90.93	16,462	-1.21(-1.31%)
Apr 25, 2022	90.65	92.46	90.65	92.14	1,016	+0.40(+0.44%)
Apr 22, 2022	92.00	92.11	90.91	91.74	1,881	-0.84(-0.91%)
Apr 21, 2022	93.09	93.10	92.44	92.58	5,150	-1.14(-1.22%)
Apr 20, 2022	94.50	94.50	93.49	93.72	5,545	-0.31(-0.33%)
Apr 19, 2022	92.07	94.07	91.26	94.03	2,407	+2.97(+3.27%)
Apr 18, 2022	90.34	91.06	90.30	91.06	2,242	-0.98(-1.07%)
Apr 14, 2022	92.39	92.39	92.04	92.04	271	-0.61(-0.66%)
Apr 13, 2022	93.22	93.22	92.65	92.65	401	-0.73(-0.78%)
Apr 12, 2022	94.06	94.06	93.38	93.38	600	-0.31(-0.33%)
Apr 11, 2022	92.88	93.74	92.88	93.69	673	-0.49(-0.52%)
Apr 08, 2022	93.95	94.18	93.95	94.18	268	+1.08(+1.16%)
Apr 07, 2022	92.04	93.12	91.57	93.10	1,629	+0.92(+1.00%)
Apr 06, 2022	92.15	92.18	92.15	92.18	201	-0.01(-0.01%)
Apr 05, 2022	90.77	92.19	90.77	92.19	1,756	+2.83(+3.16%)
Apr 04, 2022	89.36	89.36	89.36	89.36	101	+0.91(+1.03%)
Apr 01, 2022	88.78	88.78	88.23	88.45	910	-1.78(-1.97%)
Mar 31, 2022	89.19	90.23	89.19	90.23	245	+1.45(+1.63%)
Mar 30, 2022	89.41	89.58	88.78	88.78	2,445	+0.32(+0.36%)
Mar 28, 2022				88.46	20	+1.65(+1.90%)
Mar 25, 2022	92.49	92.49	86.81	86.81	533	-0.14(-0.16%)
Mar 24, 2022	87.41	88.03	86.95	86.95	1,910	-1.12(-1.27%)
Mar 23, 2022	88.84	88.84	88.07	88.07	831	-0.02(-0.02%)
Mar 22, 2022	88.09	88.09	88.09	88.09	8,593	+0.61(+0.70%)
Mar 21, 2022	88.10	88.10	87.44	87.48	516	-0.67(-0.77%)
Mar 18, 2022	88.64	88.76	88.16	88.16	1,484	-2.11(-2.33%)
Mar 17, 2022	89.53	90.56	89.53	90.26	4,384	+0.69(+0.77%)
Mar 16, 2022	89.79	90.07	89.20	89.57	1,161	+0.98(+1.11%)
Mar 15, 2022	88.64	88.92	87.31	88.59	4,287	-0.68(-0.76%)
Mar 14, 2022	89.57	90.11	89.12	89.27	1,543	-0.80(-0.89%)
Mar 11, 2022	89.70	91.24	89.70	90.07	1,641	+1.12(+1.26%)
Mar 10, 2022	88.95	88.95	87.88	88.95	330	+1.18(+1.34%)
Mar 09, 2022	87.85	88.41	86.58	87.77	8,409	+0.81(+0.93%)
Mar 08, 2022	86.37	86.96	86.37	86.96	523	+0.60(+0.69%)
Mar 07, 2022	84.40	86.54	84.36	86.36	4,027	+3.33(+4.01%)
Mar 04, 2022	81.02	83.25	81.02	83.03	2,380	+2.57(+3.19%)
Mar 03, 2022	79.45	80.91	79.45	80.46	2,512	+1.84(+2.34%)
Mar 02, 2022	78.62	78.62	78.62	78.62	219	+0.58(+0.74%)
Mar 01, 2022	78.04	78.04	78.04	78.04	192	+0.16(+0.21%)
Feb 28, 2022	78.83	78.83	77.72	77.88	12,408	-1.71(-2.15%)
Feb 25, 2022	77.94	79.59	79.30	79.59	653	+0.59(+0.75%)
Feb 24, 2022	75.28	79.00	75.28	79.00	2,093	+2.76(+3.62%)
Feb 23, 2022	76.24	76.24	76.24	76.24	169	-0.31(-0.40%)
Feb 22, 2022	76.94	77.08	76.23	76.55	900	-0.38(-0.49%)
Feb 18, 2022				76.93	0	-0.81(-1.04%)
Feb 17, 2022	77.74	77.85	77.74	77.74	350	-0.34(-0.44%)
Feb 16, 2022	78.26	78.56	78.05	78.08	1,126	-0.37(-0.47%)
Feb 15, 2022	79.02	79.51	78.45	78.45	7,958	-0.83(-1.05%)
Feb 14, 2022	78.99	79.33	78.75	79.28	977	-0.36(-0.45%)
Feb 11, 2022	79.60	79.64	79.47	79.64	701	+0.45(+0.57%)
Feb 10, 2022	79.95	79.95	79.19	79.19	400	-1.24(-1.54%)
Feb 09, 2022	80.42	80.75	80.37	80.43	7,714	+0.50(+0.63%)
Feb 08, 2022	79.76	80.12	79.76	79.93	459	+0.55(+0.69%)
Feb 07, 2022	79.60	79.60	79.38	79.38	345	-0.06(-0.08%)
Feb 04, 2022	79.31	79.67	79.31	79.44	800	-0.46(-0.58%)
Feb 03, 2022	79.86	80.37		79.90	1,139	+0.06(+0.08%)
Feb 02, 2022	78.36	80.12	78.36	79.84	1,000	+2.90(+3.77%)
Feb 01, 2022	77.05	77.21	76.49	76.94	1,320	-0.23(-0.30%)
Jan 31, 2022	77.21	77.81	77.17	77.17	840	+0.47(+0.61%)
Jan 28, 2022	76.37	76.76	76.01	76.70	427	+0.01(+0.01%)
Jan 27, 2022	77.13	77.42	76.31	76.69	4,089	+1.10(+1.46%)
Jan 26, 2022	75.11	76.28	75.08	75.59	3,702	+1.37(+1.85%)
Jan 25, 2022	73.83	74.64	73.83	74.22	1,300	+0.45(+0.61%)
Jan 24, 2022	73.04	74.03	72.64	73.77	3,164	+0.31(+0.42%)
Jan 21, 2022	74.46	74.64	73.46	73.46	1,256	-1.10(-1.48%)
Jan 20, 2022	76.47	76.47	74.47	74.56	1,850	-2.12(-2.76%)
Jan 19, 2022	77.47	77.47	76.68	76.68	2,282	-0.54(-0.70%)
Jan 18, 2022	78.03	78.03	76.46	77.22	2,509	-1.85(-2.34%)
Jan 14, 2022				79.07	0	-1.14(-1.42%)
Jan 13, 2022	80.83	80.83	80.21	80.21	520	-0.62(-0.77%)
Jan 12, 2022	81.22	81.22	80.75	80.83	1,020	+0.41(+0.51%)
Jan 11, 2022	79.35	80.50	79.35	80.42	724	+0.27(+0.34%)
Jan 10, 2022	79.77	80.15	79.68	80.15	500	-0.72(-0.89%)
Jan 07, 2022	81.02	81.02	80.78	80.87	600	-0.17(-0.21%)
Jan 06, 2022	80.32	81.37	80.29	81.04	1,009	+1.22(+1.53%)
Jan 05, 2022	79.82	79.82	79.82	79.82	602	-1.07(-1.32%)
Jan 04, 2022	81.02	81.02	80.89	80.89	502	-1.03(-1.26%)
Dec 31, 2021		81.92	81.92	81.92	0	+0.41(+0.50%)
Dec 30, 2021	81.51	81.51	81.51	81.51	158	-0.08(-0.10%)
Dec 29, 2021	81.59	81.59	81.59	81.59	200	+0.97(+1.20%)
Dec 23, 2021		80.62	80.62	80.62	15	-0.12(-0.15%)
Dec 22, 2021	80.74	80.74	80.74	80.74	105	+0.77(+0.96%)
Dec 21, 2021	80.41	80.41	79.97	79.97	400	+0.44(+0.55%)
Dec 20, 2021	80.18	80.18	79.53	79.53	1,401	-0.87(-1.08%)
Dec 17, 2021	80.62	80.82	80.40	80.40	1,222	-0.15(-0.19%)
Dec 16, 2021	80.64	81.44	80.44	80.55	2,802	+0.71(+0.89%)
Dec 15, 2021	79.36	79.94	79.01	79.84	2,005	+1.41(+1.80%)
Dec 14, 2021	77.31	78.49	77.14	78.43	3,302	+0.40(+0.51%)
Dec 13, 2021	77.81	78.70	77.70	78.03	2,483	+0.07(+0.09%)
Dec 10, 2021	77.96	77.96	77.96	77.96	100	+0.47(+0.61%)
Dec 09, 2021	77.21	77.49	77.21	77.49	987	+0.77(+1.00%)
Dec 08, 2021	76.72	76.72	76.72	76.72	125	-0.65(-0.84%)
Dec 07, 2021	77.37	77.37	77.37	77.37	137	+0.29(+0.37%)
Dec 06, 2021	76.97	77.08	76.88	77.08	1,935	+1.25(+1.66%)
Dec 03, 2021	75.64	75.83	75.64	75.83	201	-0.38(-0.50%)
Dec 02, 2021	75.60	76.52	75.60	76.21	766	+1.70(+2.28%)
Dec 01, 2021	75.13	76.10	74.46	74.51	1,400	-0.85(-1.13%)
Nov 30, 2021	72.90	75.36	72.90	75.36	2,178	-0.64(-0.84%)
Nov 29, 2021	76.38	76.43	76.00	76.00	630	-0.25(-0.33%)
Nov 26, 2021	76.67	76.67	76.25	76.25	430	+0.16(+0.21%)
Nov 24, 2021	76.20	76.20	76.09	76.09	807	-0.94(-1.22%)
Nov 23, 2021	74.84	77.03	74.77	77.03	2,331	+1.28(+1.68%)
Nov 22, 2021	77.19	77.19	75.53	75.75	1,001	-1.70(-2.19%)
Nov 19, 2021	77.61	78.09	77.45	77.45	681	-0.46(-0.59%)
Nov 18, 2021	76.23	78.16	77.81	77.91	8,102	+0.95(+1.23%)
Nov 17, 2021	78.11	78.11	76.96	76.96	395	-1.30(-1.66%)
Nov 16, 2021	78.44	78.44	78.26	78.26	202	-0.24(-0.31%)
Nov 15, 2021	78.79	78.79	78.50	78.50	267	+0.32(+0.41%)
Nov 12, 2021	78.77	78.77	78.18	78.18	1,236	+0.62(+0.80%)
Nov 11, 2021	77.56	77.56	77.56	77.56	15,995	-0.44(-0.56%)
Nov 09, 2021	78.00	78.00	77.81	78.00	508	+0.93(+1.21%)
Nov 08, 2021	76.97	77.07	76.97	77.07	517	+0.24(+0.31%)
Nov 05, 2021	76.83	76.83	76.83	76.83	158,962	+0.12(+0.16%)
Nov 04, 2021	76.78	76.78	76.71	76.71	601	+0.20(+0.26%)
Nov 02, 2021		76.51	76.51	76.51	80	+1.23(+1.63%)
Oct 29, 2021		75.28	75.28	75.28	0	-0.12(-0.16%)
Oct 28, 2021	75.45	75.64	75.23	75.40	1,166	+0.06(+0.08%)
Oct 27, 2021	76.01	76.01	75.31	75.34	1,071	-1.24(-1.62%)
Oct 26, 2021	77.21		76.58	76.58	553	-0.05(-0.07%)
Oct 25, 2021	76.87	76.87	76.63	76.63	435	+0.62(+0.82%)
Oct 22, 2021	75.83	76.01	75.83	76.01	1,197	+0.59(+0.78%)
Oct 21, 2021	75.42	75.42	75.42	75.42	100	+1.10(+1.48%)
Oct 20, 2021	74.33	74.66	73.94	74.32	16,759	-0.16(-0.21%)
Oct 19, 2021	75.23	75.23	74.48	74.48	917	-0.71(-0.94%)
Oct 18, 2021	70.51	75.41	70.51	75.19	2,300	+1.04(+1.40%)
Oct 15, 2021	74.11	74.15	73.70	74.15	688	+0.50(+0.68%)
Oct 14, 2021	73.78	73.97	73.65	73.65	1,191	-0.20(-0.27%)
Oct 13, 2021	73.02	73.93	73.02	73.85	900	+1.90(+2.64%)
Oct 12, 2021	71.95	71.95	71.95	71.95	100	-0.16(-0.22%)
Oct 08, 2021		72.11	72.11	72.11	0	-0.23(-0.32%)
Oct 07, 2021	72.34	72.34	72.34	72.34	113	+0.45(+0.63%)
Oct 06, 2021	71.84	71.95	71.14	71.89	11,392	+0.79(+1.10%)
Oct 05, 2021	69.71	71.10	69.59	71.10	6,919	+1.53(+2.20%)
Oct 04, 2021	68.88	69.63	68.88	69.57	3,351	+1.11(+1.62%)
Oct 01, 2021	68.13	68.46	67.75	68.46	1,501	-0.32(-0.47%)
Sep 30, 2021	67.60	68.85	67.60	68.78	5,770	+1.36(+2.02%)
Sep 29, 2021	66.84	68.54	66.84	67.42	13,316	+1.30(+1.97%)
Sep 28, 2021	66.12	66.12	66.12	66.12	302	-0.95(-1.42%)
Sep 27, 2021	67.25	67.33	66.82	67.07	10,011	-0.43(-0.64%)
Sep 24, 2021	67.31	67.54	67.31	67.50	2,200	+0.23(+0.34%)
Sep 23, 2021	67.92	67.92	67.27	67.27	572	-0.67(-0.99%)
Sep 22, 2021	67.05	67.94	67.05	67.94	900	+1.28(+1.92%)
Sep 20, 2021		66.66	66.66	66.66	65,800	-0.52(-0.77%)
Sep 17, 2021	68.18	68.18	67.16	67.18	1,175	-2.33(-3.35%)
Sep 15, 2021		69.51	69.51	69.51	0	+0.14(+0.20%)
Sep 14, 2021	70.14	70.16	69.37	69.37	1,506	-0.71(-1.01%)
Sep 13, 2021	71.71	71.99	70.08	70.08	7,901	-1.60(-2.23%)
Sep 10, 2021	72.46	72.46	71.68	71.68	1,001	-0.51(-0.71%)
Sep 09, 2021	71.85	72.30	71.35	72.19	7,163	-0.23(-0.32%)
Sep 08, 2021	71.68	72.55	71.68	72.42	63,129	+1.37(+1.93%)
Sep 07, 2021	71.11	71.24	71.04	71.05	2,701	-0.55(-0.77%)
Sep 03, 2021	71.37	71.60	71.37	71.60	9,775	+0.26(+0.36%)
Sep 02, 2021	70.92	71.34	70.92	71.34	635	+0.40(+0.56%)
Sep 01, 2021	70.77	70.94	70.77	70.94	620	+0.18(+0.25%)
Aug 31, 2021	70.65	70.76	70.55	70.76	8,193	+0.44(+0.63%)
Aug 30, 2021	70.32	70.32	70.32	70.32	600	-0.04(-0.06%)
Aug 27, 2021	70.21	70.36	69.98	70.36	443	-0.33(-0.47%)
Aug 25, 2021		70.69	70.69	70.69	0	+1.38(+1.99%)
Aug 19, 2021		69.31	69.31	69.31	143	-0.47(-0.67%)
Aug 18, 2021	69.30	69.78	69.30	69.78	1,355	+0.42(+0.61%)
Aug 17, 2021	69.36	69.40	69.36	69.36	359	+0.07(+0.10%)
Aug 16, 2021	69.20	69.29	69.20	69.29	3,284	-0.07(-0.10%)
Aug 13, 2021	69.37	69.39	69.36	69.36	1,399	-0.05(-0.07%)
Aug 12, 2021	69.46	69.46	69.31	69.41	529	+0.95(+1.39%)
Aug 11, 2021	68.64	68.64	68.35	68.46	2,017	+0.21(+0.31%)
Aug 09, 2021		68.25	68.25	68.25	0	-0.04(-0.06%)
Aug 06, 2021	68.27	68.31	68.27	68.29	652	-0.17(-0.25%)
Aug 05, 2021	68.76	68.76	68.46	68.46	575	-0.45(-0.65%)
Aug 04, 2021	68.70	68.92	68.69	68.91	1,500	+0.37(+0.54%)
Aug 03, 2021	68.35	68.54	68.35	68.54	200	+2.61(+3.96%)
Aug 02, 2021	66.13	66.13	65.93	65.93	246	-1.69(-2.50%)
Jul 30, 2021	67.27	67.62	67.27	67.62	643	+0.26(+0.39%)
Jul 29, 2021	66.83	67.38	66.83	67.36	861	+1.65(+2.51%)
Jul 28, 2021	64.98	65.71	64.83	65.71	1,063	+0.89(+1.37%)
Jul 27, 2021	64.37	65.06	64.37	64.82	2,705	+1.08(+1.69%)
Jul 23, 2021		63.74	63.74	63.74	0	+0.75(+1.19%)
Jul 22, 2021	62.99	62.99	62.80	62.99	1,990	+0.01(+0.02%)
Jul 21, 2021	63.55	63.55	62.98	62.98	1,634	-0.31(-0.49%)
Jul 20, 2021	63.36	63.36	63.28	63.29	711	+0.26(+0.41%)
Jul 19, 2021	62.74	63.03	62.74	63.03	951	-0.64(-1.01%)
Jul 16, 2021	63.32	63.95	63.32	63.67	1,400	+0.63(+1.00%)
Jul 15, 2021	62.72	63.07	62.66	63.04	4,850	+0.48(+0.77%)
Jul 14, 2021	63.05	63.05	62.56	62.56	3,270	-0.46(-0.73%)
Jul 13, 2021	62.45	63.09	62.45	63.02	3,200	+0.08(+0.13%)
Jul 12, 2021	63.05	63.23	62.89	62.94	3,558	-0.13(-0.21%)
Jul 09, 2021	62.49	63.12	62.44	63.07	2,640	+0.65(+1.04%)
Jul 08, 2021	61.84	62.42	61.84	62.42	2,900	+0.64(+1.04%)
Jul 07, 2021	61.51	61.78	61.44	61.78	2,938	+0.68(+1.11%)
Jul 06, 2021	61.98	61.98	60.71	61.10	2,255	-1.38(-2.21%)
Jul 02, 2021	62.11	62.48	62.11	62.48	906	+0.92(+1.49%)
Jun 30, 2021		61.56	61.56	61.56	39	+0.07(+0.11%)
Jun 29, 2021	61.61	61.73	61.28	61.49	15,329	+0.01(+0.02%)
Jun 28, 2021	61.77	61.77	61.46	61.48	1,100	-0.20(-0.32%)
Jun 25, 2021	61.84	61.91	61.58	61.68	10,852	-0.21(-0.34%)
Jun 24, 2021	61.52	61.91	61.52	61.89	1,455	+0.30(+0.49%)
Jun 23, 2021	61.35	61.67	60.95	61.59	6,908	+0.03(+0.05%)
Jun 22, 2021	60.82	61.59	60.79	61.56	5,660	+0.74(+1.22%)
Jun 21, 2021	60.25	61.01	60.25	60.82	4,202	+0.36(+0.60%)
Jun 18, 2021	60.25	60.50	60.25	60.46	6,165	-1.08(-1.75%)
Jun 17, 2021	61.32	61.79	61.18	61.54	10,107	-0.13(-0.21%)
Jun 16, 2021	61.98	62.15	61.66	61.67	17,844	-0.83(-1.33%)
Jun 15, 2021	62.59	62.83	62.49	62.50	14,231	+0.06(+0.10%)
Jun 14, 2021	62.22	62.44	62.16	62.44	16,181	-0.06(-0.10%)
Jun 11, 2021	62.74	62.74	62.45	62.50	2,200	-0.45(-0.71%)
Jun 10, 2021	62.52	63.13	62.52	62.95	3,658	+0.64(+1.03%)
Jun 09, 2021	62.39	62.39	62.01	62.31	1,829	-0.28(-0.45%)
Jun 08, 2021	62.58	62.63	62.55	62.59	3,245	+0.09(+0.14%)
Jun 07, 2021	62.35	62.52	62.22	62.50	2,513	+0.25(+0.40%)
Jun 04, 2021	62.03	62.29	61.99	62.25	2,350	+0.37(+0.60%)
Jun 03, 2021	62.08	62.25	61.71	61.88	5,533	-0.21(-0.34%)
Jun 02, 2021	62.11	62.24	61.71	62.09	4,925	-0.04(-0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Loblaw Companies Limited (OP: LBLCF )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Loblaw Companies Limited (OP: LBLCF )

Historical Prices

Sections

Services

Sweetwater Reporter