Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loblaw Companies Limited (OP: LBLCF )

113.00 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 04, 2023 90.77 0 -0.36(-0.40%)
May 03, 2023 91.13 91.13 90.94 91.13 344 -2.69(-2.87%)
Apr 27, 2023 93.82 7 +0.88(+0.95%)
Apr 25, 2023 92.94 16 -0.80(-0.85%)
Apr 13, 2023 93.74 4 +0.22(+0.24%)
Apr 04, 2023 93.52 0 +2.51(+2.76%)
Mar 31, 2023 91.00 0 +2.00(+2.25%)
Mar 29, 2023 89.00 10 +1.17(+1.33%)
Mar 28, 2023 87.83 87.83 87.83 87.83 217 +5.60(+6.82%)
Mar 15, 2023 82.23 41,141 -1.38(-1.65%)
Mar 10, 2023 83.61 5 -2.77(-3.21%)
Mar 06, 2023 86.38 5 +0.92(+1.08%)
Mar 01, 2023 85.46 8 -2.04(-2.34%)
Feb 23, 2023 87.50 30,106 +1.11(+1.29%)
Feb 21, 2023 86.39 70 -1.71(-1.94%)
Feb 16, 2023 88.10 9 -0.21(-0.24%)
Feb 15, 2023 87.68 88.31 87.55 88.31 1,450 +1.54(+1.77%)
Feb 08, 2023 86.77 137 +1.03(+1.20%)
Feb 03, 2023 85.74 28 -3.60(-4.03%)
Jan 25, 2023 89.34 7 +1.84(+2.10%)
Jan 23, 2023 87.50 37 +0.98(+1.13%)
Jan 18, 2023 86.52 0 -1.94(-2.20%)
Jan 17, 2023 88.46 88.46 88.46 88.46 120 +1.32(+1.52%)
Jan 12, 2023 87.14 0 -0.32(-0.37%)
Jan 11, 2023 87.46 87.46 87.46 87.46 176 -0.77(-0.87%)
Jan 06, 2023 88.23 22 +0.61(+0.70%)
Jan 05, 2023 87.62 87.62 87.62 87.62 100 -0.42(-0.47%)
Jan 03, 2023 88.03 0 -1.92(-2.14%)
Dec 20, 2022 89.96 0 -0.89(-0.98%)
Dec 19, 2022 90.71 90.86 90.71 90.85 502 +1.80(+2.02%)
Dec 16, 2022 89.05 89.05 89.05 89.05 380 -1.72(-1.89%)
Dec 14, 2022 90.77 12 -0.85(-0.93%)
Dec 13, 2022 91.62 91.62 91.62 91.62 100 -0.48(-0.52%)
Dec 09, 2022 92.10 3 +0.30(+0.33%)
Dec 08, 2022 91.80 91.80 91.80 91.80 100 +1.95(+2.17%)
Dec 07, 2022 89.85 89.90 89.29 89.85 63,606 +1.06(+1.19%)
Dec 06, 2022 88.64 88.79 88.64 88.79 586 -1.00(-1.12%)
Dec 05, 2022 89.79 89.79 89.79 89.79 108 -0.64(-0.70%)
Nov 30, 2022 90.43 11 +0.83(+0.93%)
Nov 29, 2022 89.34 89.84 89.34 89.60 627 +1.69(+1.92%)
Nov 25, 2022 87.91 9 +1.19(+1.37%)
Nov 23, 2022 86.72 86.72 86.72 86.72 273 +2.80(+3.34%)
Nov 21, 2022 83.92 1,387 +1.66(+2.01%)
Nov 18, 2022 82.29 82.34 82.27 82.27 328 +2.27(+2.83%)
Nov 15, 2022 80.00 4 -1.68(-2.06%)
Nov 14, 2022 82.22 82.22 81.68 81.68 3,360 -1.01(-1.22%)
Nov 11, 2022 83.92 83.92 82.69 82.69 3,432 -1.30(-1.54%)
Nov 10, 2022 85.07 85.09 83.98 83.98 950 -0.92(-1.08%)
Nov 09, 2022 84.90 84.90 84.90 84.90 200 +0.62(+0.74%)
Nov 07, 2022 84.28 103 +3.58(+4.44%)
Nov 03, 2022 80.70 105 -2.07(-2.51%)
Nov 02, 2022 82.77 82.77 82.77 82.77 573 +0.69(+0.84%)
Oct 31, 2022 82.08 39 -0.92(-1.10%)
Oct 27, 2022 83.00 51 -1.00(-1.19%)
Oct 26, 2022 83.90 84.00 83.90 84.00 2,272 +3.81(+4.75%)
Oct 18, 2022 80.19 15,354 +0.05(+0.06%)
Oct 17, 2022 80.16 80.27 80.14 80.14 22,806 +0.34(+0.43%)
Oct 14, 2022 79.38 79.80 79.20 79.80 390 +2.65(+3.43%)
Oct 13, 2022 77.15 77.60 77.15 77.15 205 -2.18(-2.75%)
Oct 12, 2022 79.33 79.33 79.33 79.33 236 +1.15(+1.47%)
Oct 11, 2022 78.18 78.18 78.18 78.18 186 -0.92(-1.17%)
Oct 07, 2022 79.11 45 -0.64(-0.81%)
Oct 06, 2022 79.75 79.75 79.75 79.75 111 -2.31(-2.82%)
Oct 05, 2022 81.91 82.06 81.91 82.06 204 -0.40(-0.49%)
Oct 04, 2022 82.50 82.50 82.46 82.46 364 +1.08(+1.32%)
Oct 03, 2022 81.38 81.38 81.38 81.38 161 +2.00(+2.52%)
Sep 30, 2022 80.20 80.20 79.38 79.38 275 -1.50(-1.85%)
Sep 29, 2022 80.88 80.88 80.88 80.88 260 -0.14(-0.17%)
Sep 28, 2022 82.03 82.03 81.02 81.02 727 -1.01(-1.23%)
Sep 27, 2022 82.14 82.24 82.03 82.03 12,850 -0.50(-0.60%)
Sep 23, 2022 82.53 689 -0.41(-0.50%)
Sep 21, 2022 82.94 0 -2.10(-2.47%)
Sep 19, 2022 85.04 7 -0.22(-0.26%)
Sep 16, 2022 85.08 85.64 85.08 85.26 1,384 -0.04(-0.05%)
Sep 15, 2022 86.25 86.38 85.29 85.30 1,708 -3.70(-4.16%)
Sep 13, 2022 89.00 80 -0.76(-0.85%)
Sep 09, 2022 91.47 91.47 91.47 89.76 215 +2.24(+2.55%)
Sep 08, 2022 87.55 87.55 87.52 87.52 1,140 -0.94(-1.06%)
Sep 06, 2022 88.06 88.06 88.06 88.46 362 -2.23(-2.46%)
Sep 02, 2022 90.44 90.69 89.11 90.69 314 +1.25(+1.40%)
Aug 31, 2022 89.44 4 +0.44(+0.50%)
Aug 30, 2022 88.98 89.00 88.91 89.00 562 -2.20(-2.42%)
Aug 25, 2022 91.20 204 -1.55(-1.67%)
Aug 24, 2022 92.75 92.75 92.75 92.75 490 -1.74(-1.85%)
Aug 22, 2022 94.49 27 -0.63(-0.66%)
Aug 19, 2022 94.74 95.12 94.74 95.12 1,356 -0.13(-0.13%)
Aug 18, 2022 95.39 95.55 95.25 95.25 626 -0.24(-0.25%)
Aug 17, 2022 95.48 95.48 95.48 95.48 427 +0.20(+0.21%)
Aug 16, 2022 94.16 95.28 94.16 95.28 527 +1.95(+2.09%)
Aug 15, 2022 93.33 93.33 92.15 93.33 301 +0.49(+0.53%)
Aug 12, 2022 92.83 92.84 92.83 92.84 1,151 +2.00(+2.20%)
Aug 10, 2022 90.84 2 +1.55(+1.74%)
Aug 09, 2022 89.73 89.73 89.29 89.29 489 -0.74(-0.82%)
Aug 05, 2022 90.03 20 +0.18(+0.20%)
Aug 04, 2022 89.85 89.85 89.85 89.85 108 -0.90(-0.99%)
Aug 02, 2022 90.75 787 -0.39(-0.42%)
Jul 29, 2022 91.14 7 -0.32(-0.36%)
Jul 27, 2022 91.46 1,303 -1.11(-1.20%)
Jul 25, 2022 92.57 0 +0.20(+0.22%)
Jul 22, 2022 92.64 92.64 92.37 92.37 304 +0.24(+0.26%)
Jul 20, 2022 92.13 75 -0.02(-0.02%)
Jul 19, 2022 92.61 92.61 91.48 92.15 1,034 +0.04(+0.04%)
Jul 18, 2022 92.19 92.19 92.11 92.11 308 +0.34(+0.38%)
Jul 15, 2022 92.06 92.11 91.70 91.77 802 -0.20(-0.21%)
Jul 14, 2022 91.96 91.96 91.96 91.96 194 -1.57(-1.68%)
Jul 13, 2022 93.63 93.63 90.52 93.53 890 +3.65(+4.06%)
Jul 12, 2022 91.01 91.01 89.88 89.88 1,186 -2.20(-2.39%)
Jul 08, 2022 92.08 14 +0.51(+0.56%)
Jul 07, 2022 89.77 91.57 89.15 91.57 1,631 +3.01(+3.40%)
Jul 06, 2022 88.96 88.96 88.56 88.56 510 -2.08(-2.29%)
Jul 05, 2022 90.64 90.64 90.64 90.64 105 +0.41(+0.45%)
Jun 29, 2022 90.23 0 +0.97(+1.09%)
Jun 28, 2022 89.10 89.26 89.10 89.26 457 +0.58(+0.65%)
Jun 27, 2022 88.68 88.93 88.63 88.68 1,933 +0.45(+0.51%)
Jun 24, 2022 88.31 88.31 88.23 88.23 203 +1.64(+1.89%)
Jun 23, 2022 86.45 86.59 86.45 86.59 627 +0.19(+0.22%)
Jun 22, 2022 85.79 86.40 84.78 86.40 1,518 -0.27(-0.32%)
Jun 21, 2022 86.67 86.67 86.67 86.67 104 +1.93(+2.28%)
Jun 17, 2022 85.04 85.04 84.74 84.74 10,281 -0.89(-1.04%)
Jun 16, 2022 86.33 86.42 85.25 85.63 820 -1.91(-2.18%)
Jun 15, 2022 87.24 87.54 86.90 87.54 1,173 -0.12(-0.14%)
Jun 13, 2022 87.66 45 -1.65(-1.85%)
Jun 10, 2022 89.30 89.31 89.30 89.31 699 -1.85(-2.03%)
Jun 08, 2022 91.16 1 -0.33(-0.36%)
Jun 07, 2022 91.49 91.49 91.49 91.49 3,487 -1.55(-1.67%)
Jun 06, 2022 94.00 94.54 93.04 93.04 860 -0.33(-0.35%)
Jun 03, 2022 93.37 93.37 93.37 93.37 2,016 +1.29(+1.40%)
Jun 02, 2022 90.47 92.25 90.47 92.08 1,790 +2.46(+2.74%)
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.