Loblaw Companies Limited (LBLCF)
OTCMKTS
· Delayed Price · Currency is USD
45.13
+0.48 (1.08%)
Dec 5, 2025, 11:51 AM EST
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.57 | 44.65 | 44.57 | 44.65 | 44.65 | 2.31% | 479 |
| Dec 3, 2025 | 43.87 | 43.88 | 43.64 | 43.64 | 43.64 | -1.42% | 1,380 |
| Dec 2, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -1.62% | 648 |
| Dec 1, 2025 | 44.98 | 45.08 | 44.98 | 45.00 | 45.00 | 0.99% | 2,333 |
| Nov 26, 2025 | 44.80 | 44.80 | 44.56 | 44.56 | 44.56 | -0.38% | 5,521 |
| Nov 25, 2025 | 44.82 | 44.94 | 44.73 | 44.73 | 44.73 | 2.47% | 91,368 |
| Nov 24, 2025 | 44.76 | 44.76 | 43.65 | 43.65 | 43.65 | -1.89% | 217,876 |
| Nov 21, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 3.99% | 41,167 |
| Nov 19, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | -1.89% | 601 |
| Nov 18, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | 2.18% | 129,228 |
| Nov 17, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -1.27% | 156,456 |
| Nov 14, 2025 | 42.78 | 43.23 | 42.78 | 43.23 | 43.23 | 2.22% | 676 |
| Nov 13, 2025 | 42.32 | 42.61 | 42.29 | 42.29 | 42.29 | 0.84% | 11,010 |
| Nov 12, 2025 | 40.44 | 41.94 | 40.44 | 41.94 | 41.94 | 4.32% | 6,674 |
| Nov 11, 2025 | 40.41 | 40.57 | 40.20 | 40.20 | 40.20 | -0.15% | 642 |
| Nov 10, 2025 | 40.35 | 40.35 | 40.09 | 40.26 | 40.26 | -0.57% | 49,383 |
| Nov 7, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 0.42% | 609 |
| Nov 6, 2025 | 39.73 | 40.43 | 39.73 | 40.32 | 40.32 | -1.49% | 2,402 |
| Nov 5, 2025 | 40.69 | 40.93 | 40.69 | 40.93 | 40.93 | 2.27% | 1,348 |
| Nov 4, 2025 | 39.94 | 40.07 | 39.94 | 40.02 | 40.02 | 0.95% | 3,369 |
| Oct 31, 2025 | 39.21 | 39.64 | 39.13 | 39.64 | 39.64 | 0.46% | 4,992 |
| Oct 30, 2025 | 39.26 | 39.48 | 39.26 | 39.46 | 39.46 | 0.82% | 2,163 |
| Oct 29, 2025 | 39.75 | 40.45 | 39.10 | 39.14 | 39.14 | -3.81% | 2,002 |
| Oct 28, 2025 | 40.64 | 40.77 | 40.64 | 40.69 | 40.69 | -0.44% | 584 |
| Oct 27, 2025 | 41.44 | 41.46 | 40.80 | 40.87 | 40.87 | -1.33% | 3,584 |
| Oct 24, 2025 | 41.48 | 41.48 | 41.42 | 41.42 | 41.42 | -0.41% | 241 |
| Oct 23, 2025 | 42.07 | 42.07 | 41.59 | 41.59 | 41.59 | -1.39% | 1,102 |
| Oct 22, 2025 | 41.49 | 42.26 | 41.49 | 42.18 | 42.18 | 1.41% | 2,418 |
| Oct 21, 2025 | 41.61 | 41.61 | 41.59 | 41.59 | 41.59 | 0.11% | 1,030 |
| Oct 20, 2025 | 42.32 | 42.32 | 41.50 | 41.54 | 41.54 | 0.49% | 8,687 |
| Oct 16, 2025 | 41.03 | 41.34 | 41.03 | 41.34 | 41.34 | 1.90% | 2,708 |
| Oct 14, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 2.06% | 217 |
| Oct 13, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.53% | 675 |
| Oct 10, 2025 | 39.99 | 39.99 | 39.96 | 39.96 | 39.96 | 2.41% | 176,760 |
| Oct 9, 2025 | 39.13 | 39.13 | 39.01 | 39.02 | 39.02 | -0.97% | 4,839 |
| Oct 8, 2025 | 39.14 | 39.40 | 39.14 | 39.40 | 39.40 | 1.40% | 592 |
| Oct 7, 2025 | 38.08 | 38.86 | 38.08 | 38.86 | 38.86 | 0.44% | 2,031 |
| Oct 6, 2025 | 38.85 | 39.01 | 38.69 | 38.69 | 38.69 | -1.65% | 1,418 |
| Oct 3, 2025 | 39.12 | 39.34 | 39.12 | 39.34 | 39.34 | 1.29% | 4,066 |
| Oct 2, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.33% | 456 |
| Oct 1, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.73% | 404 |
| Sep 30, 2025 | 38.51 | 38.51 | 38.43 | 38.43 | 38.43 | -0.38% | 918 |
| Sep 29, 2025 | 38.72 | 38.72 | 38.58 | 38.58 | 38.58 | -0.32% | 2,569 |
| Sep 26, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.35% | 241 |
| Sep 25, 2025 | 38.66 | 38.67 | 38.57 | 38.57 | 38.57 | -0.50% | 1,070 |
| Sep 24, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -1.01% | 1,385 |
| Sep 23, 2025 | 39.09 | 39.16 | 38.80 | 39.16 | 39.16 | 0.33% | 95,372 |
| Sep 22, 2025 | 39.01 | 39.17 | 39.01 | 39.03 | 39.03 | -4.87% | 302,258 |
| Sep 19, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 3.24% | 23,062 |
| Sep 18, 2025 | 39.56 | 39.74 | 39.56 | 39.74 | 39.74 | 0.91% | 1,261 |
| Sep 17, 2025 | 39.18 | 39.38 | 39.18 | 39.38 | 39.38 | 0.97% | 3,844 |
| Sep 16, 2025 | 39.30 | 39.48 | 38.90 | 39.00 | 39.00 | -1.24% | 755 |
| Sep 15, 2025 | 39.85 | 39.85 | 39.30 | 39.49 | 39.49 | -1.64% | 2,531 |
| Sep 12, 2025 | 40.38 | 40.38 | 40.15 | 40.15 | 40.05 | -1.43% | 5,992 |
| Sep 11, 2025 | 40.73 | 40.73 | 40.73 | 40.73 | 40.63 | 0.65% | 4,136 |
| Sep 10, 2025 | 40.68 | 40.68 | 40.35 | 40.47 | 40.37 | -0.59% | 16,699 |
| Sep 9, 2025 | 40.46 | 40.79 | 40.46 | 40.71 | 40.61 | -0.27% | 24,809 |
| Sep 8, 2025 | 40.85 | 40.90 | 40.81 | 40.82 | 40.72 | -0.46% | 43,677 |
| Sep 5, 2025 | 41.00 | 41.01 | 40.88 | 41.01 | 40.90 | -0.47% | 3,232 |
| Sep 4, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.10 | -0.60% | 12,691 |
| Sep 3, 2025 | 41.00 | 41.45 | 41.00 | 41.45 | 41.35 | 1.05% | 46,636 |
| Sep 2, 2025 | 40.84 | 41.03 | 40.84 | 41.02 | 40.92 | 0.84% | 68,248 |
| Aug 29, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.58 | 0.72% | 756 |
| Aug 28, 2025 | 40.31 | 40.39 | 40.31 | 40.39 | 40.29 | -0.22% | 35,749 |
| Aug 27, 2025 | 39.98 | 40.49 | 39.89 | 40.48 | 40.38 | 0.37% | 23,308 |
| Aug 26, 2025 | 40.78 | 40.78 | 40.33 | 40.33 | 40.23 | -1.87% | 261,298 |
| Aug 25, 2025 | 41.00 | 41.10 | 40.84 | 41.10 | 41.00 | 0.07% | 46,739 |
| Aug 22, 2025 | 42.56 | 42.56 | 41.07 | 41.07 | 40.97 | -3.11% | 44,063 |
| Aug 21, 2025 | 42.44 | 42.50 | 42.39 | 42.39 | 42.28 | -0.73% | 4,408 |
| Aug 20, 2025 | 42.43 | 42.95 | 42.33 | 42.70 | 42.59 | 0.25% | 44,190 |
| Aug 19, 2025 | 42.68 | 42.68 | 42.50 | 42.60 | 42.49 | 2.64% | 196,763 |
| Aug 18, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.40 | 0.55% | 10,704 |
| Aug 15, 2025 | 41.32 | 41.32 | 41.21 | 41.27 | 41.17 | 0.32% | 11,100 |
| Aug 14, 2025 | 41.21 | 41.21 | 41.00 | 41.14 | 41.04 | -0.03% | 360,900 |
| Aug 13, 2025 | 41.14 | 41.65 | 40.97 | 41.15 | 41.05 | -1.90% | 115,256 |
| Aug 12, 2025 | 41.61 | 41.96 | 41.23 | 41.95 | 41.84 | 0.92% | 14,304 |
| Aug 11, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.46 | 0.28% | 65,692 |
| Aug 8, 2025 | 41.67 | 41.74 | 41.45 | 41.45 | 41.34 | 0.48% | 62,756 |
| Aug 7, 2025 | 41.47 | 41.47 | 41.25 | 41.25 | 41.15 | -0.03% | 40,012 |
| Aug 6, 2025 | 40.92 | 41.26 | 40.92 | 41.26 | 41.16 | 0.55% | 41,628 |
| Aug 5, 2025 | 40.85 | 41.10 | 40.85 | 41.04 | 40.93 | 5.90% | 108,836 |
| Aug 4, 2025 | 40.32 | 43.97 | 38.75 | 38.75 | 38.65 | -4.56% | 2,924 |
| Aug 1, 2025 | 40.75 | 40.75 | 40.60 | 40.60 | 40.50 | 0.40% | 55,844 |
| Jul 31, 2025 | 40.58 | 40.58 | 40.44 | 40.44 | 40.34 | -0.92% | 19,808 |
| Jul 30, 2025 | 41.22 | 41.22 | 40.65 | 40.81 | 40.71 | 0.19% | 57,652 |
| Jul 29, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.63 | 1.30% | 52,252 |
| Jul 28, 2025 | 40.18 | 40.21 | 40.14 | 40.21 | 40.11 | -1.43% | 33,632 |
| Jul 24, 2025 | 40.68 | 40.80 | 40.68 | 40.80 | 40.69 | 2.05% | 2,968 |
| Jul 23, 2025 | 39.90 | 39.98 | 39.90 | 39.98 | 39.88 | -0.18% | 3,836 |
| Jul 22, 2025 | 40.07 | 40.07 | 40.05 | 40.05 | 39.95 | 0.12% | 1,416 |
| Jul 21, 2025 | 40.25 | 40.25 | 40.00 | 40.00 | 39.90 | -0.32% | 4,464 |
| Jul 18, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.03 | 1.01% | 476 |
| Jul 17, 2025 | 40.37 | 40.38 | 39.73 | 39.73 | 39.63 | -1.60% | 6,816 |
| Jul 16, 2025 | 40.36 | 40.38 | 40.33 | 40.38 | 40.27 | -0.13% | 1,916 |
| Jul 15, 2025 | 40.56 | 40.56 | 40.43 | 40.43 | 40.33 | -1.11% | 60,052 |
| Jul 14, 2025 | 40.89 | 40.89 | 40.88 | 40.88 | 40.78 | 0.66% | 209,628 |
| Jul 11, 2025 | 40.79 | 40.83 | 40.61 | 40.61 | 40.51 | -0.55% | 1,444 |
| Jul 10, 2025 | 41.01 | 41.01 | 40.84 | 40.84 | 40.73 | -0.98% | 2,720 |
| Jul 8, 2025 | 39.96 | 41.24 | 39.96 | 41.24 | 41.13 | 0.54% | 1,232 |
| Jul 7, 2025 | 41.26 | 41.26 | 41.02 | 41.02 | 40.91 | -0.09% | 1,816 |