Loblaw Companies Limited (LBLCF)
OTCMKTS
· Delayed Price · Currency is USD
45.29
-0.45 (-0.98%)
At close: Mar 5, 2026
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.34 | 45.34 | 45.00 | 45.29 | 45.29 | -0.98% | 3,506 |
| Mar 4, 2026 | 45.84 | 45.84 | 45.74 | 45.74 | 45.74 | -1.55% | 1,309 |
| Mar 3, 2026 | 45.97 | 46.46 | 45.65 | 46.46 | 46.46 | -0.28% | 1,300 |
| Mar 2, 2026 | 46.50 | 46.59 | 46.44 | 46.59 | 46.59 | 0.09% | 2,101 |
| Feb 27, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.32% | 120,525 |
| Feb 26, 2026 | 46.39 | 46.72 | 46.39 | 46.70 | 46.70 | 0.09% | 1,160 |
| Feb 25, 2026 | 47.27 | 47.34 | 46.60 | 46.66 | 46.66 | -5.24% | 1,001 |
| Feb 24, 2026 | 49.93 | 49.93 | 48.79 | 49.24 | 49.24 | -2.03% | 2,155 |
| Feb 23, 2026 | 49.74 | 50.26 | 49.74 | 50.26 | 50.26 | 2.49% | 1,679 |
| Feb 20, 2026 | 49.82 | 49.85 | 49.04 | 49.04 | 49.04 | -1.91% | 5,585 |
| Feb 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.99 | -0.21% | 275 |
| Feb 18, 2026 | 49.59 | 50.10 | 49.59 | 50.10 | 50.10 | -0.24% | 1,448 |
| Feb 17, 2026 | 50.13 | 50.22 | 50.13 | 50.22 | 50.22 | 0.94% | 1,096 |
| Feb 13, 2026 | 50.27 | 50.29 | 49.75 | 49.75 | 49.75 | -0.90% | 3,895 |
| Feb 12, 2026 | 49.71 | 50.20 | 49.70 | 50.20 | 50.20 | 2.42% | 1,977 |
| Feb 11, 2026 | 48.34 | 49.01 | 48.34 | 49.01 | 49.01 | 0.56% | 1,697 |
| Feb 10, 2026 | 49.80 | 49.80 | 48.58 | 48.74 | 48.74 | -0.77% | 1,837 |
| Feb 9, 2026 | 49.33 | 49.34 | 48.91 | 49.12 | 49.12 | 0.31% | 1,582 |
| Feb 6, 2026 | 49.42 | 49.42 | 48.97 | 48.97 | 48.97 | 0.12% | 1,725 |
| Feb 5, 2026 | 49.20 | 49.20 | 48.88 | 48.91 | 48.91 | -0.91% | 2,388 |
| Feb 4, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 3.20% | 759 |
| Feb 3, 2026 | 47.31 | 47.83 | 47.31 | 47.83 | 47.83 | 4.32% | 1,007 |
| Feb 2, 2026 | 45.56 | 45.85 | 45.56 | 45.85 | 45.85 | 1.84% | 690 |
| Jan 30, 2026 | 45.07 | 45.07 | 45.02 | 45.02 | 45.02 | -2.02% | 930 |
| Jan 29, 2026 | 45.86 | 45.95 | 45.69 | 45.95 | 45.95 | 1.45% | 1,411 |
| Jan 28, 2026 | 45.30 | 45.30 | 45.29 | 45.29 | 45.29 | 0.68% | 702 |
| Jan 27, 2026 | 45.32 | 45.32 | 44.98 | 44.98 | 44.98 | -0.75% | 983 |
| Jan 26, 2026 | 46.37 | 46.37 | 45.26 | 45.32 | 45.32 | -1.43% | 3,278 |
| Jan 23, 2026 | 46.17 | 46.17 | 45.98 | 45.98 | 45.98 | 1.41% | 5,655 |
| Jan 22, 2026 | 45.17 | 45.34 | 45.00 | 45.34 | 45.34 | - | 34,400 |
| Jan 21, 2026 | 44.88 | 45.34 | 44.88 | 45.34 | 45.34 | 0.60% | 45,623 |
| Jan 20, 2026 | 44.88 | 45.07 | 44.88 | 45.07 | 45.07 | 0.43% | 191,879 |
| Jan 16, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | -0.39% | 262 |
| Jan 15, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.18% | 151 |
| Jan 14, 2026 | 44.98 | 45.13 | 44.98 | 45.13 | 45.13 | -0.04% | 26,223 |
| Jan 13, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.97% | 3,688 |
| Jan 12, 2026 | 44.97 | 45.59 | 44.97 | 45.59 | 45.59 | 2.63% | 708 |
| Jan 9, 2026 | 44.27 | 44.42 | 44.27 | 44.42 | 44.42 | 0.75% | 1,117 |
| Jan 8, 2026 | 44.18 | 44.21 | 44.02 | 44.09 | 44.09 | 0.09% | 921 |
| Jan 7, 2026 | 44.00 | 44.45 | 44.00 | 44.05 | 44.05 | -0.09% | 79,854 |
| Jan 6, 2026 | 44.81 | 44.81 | 44.09 | 44.09 | 44.09 | -1.47% | 51,944 |
| Jan 5, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.05% | 21,294 |
| Dec 31, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.04% | 172 |
| Dec 30, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.15% | 4,944 |
| Dec 29, 2025 | 45.28 | 45.31 | 45.27 | 45.31 | 45.31 | 0.84% | 3,134 |
| Dec 24, 2025 | 45.28 | 45.28 | 44.93 | 44.93 | 44.93 | -0.24% | 6,249 |
| Dec 23, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 0.06% | 355 |
| Dec 19, 2025 | 45.34 | 45.34 | 45.01 | 45.02 | 45.01 | -0.72% | 134,300 |
| Dec 18, 2025 | 45.13 | 45.34 | 45.13 | 45.34 | 45.34 | 0.80% | 34,183 |
| Dec 17, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 0.52% | 30,394 |
| Dec 16, 2025 | 45.00 | 45.00 | 44.70 | 44.75 | 44.75 | 0.69% | 95,584 |
| Dec 15, 2025 | 44.48 | 44.48 | 44.44 | 44.44 | 44.44 | 0.43% | 372,598 |
| Dec 12, 2025 | 44.11 | 44.25 | 43.88 | 44.25 | 44.15 | -0.76% | 30,702 |
| Dec 11, 2025 | 44.64 | 44.64 | 44.59 | 44.59 | 44.49 | 0.70% | 35,378 |
| Dec 9, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.18 | -0.66% | 118,929 |
| Dec 8, 2025 | 44.65 | 44.65 | 44.55 | 44.57 | 44.47 | -1.00% | 25,528 |
| Dec 5, 2025 | 45.00 | 45.13 | 45.00 | 45.03 | 44.92 | 0.84% | 11,288 |
| Dec 4, 2025 | 44.57 | 44.65 | 44.57 | 44.65 | 44.55 | 2.31% | 479 |
| Dec 3, 2025 | 43.87 | 43.88 | 43.64 | 43.64 | 43.54 | -1.42% | 1,380 |
| Dec 2, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.17 | -1.62% | 648 |
| Dec 1, 2025 | 44.98 | 45.08 | 44.98 | 45.00 | 44.90 | 0.99% | 2,333 |
| Nov 26, 2025 | 44.80 | 44.80 | 44.56 | 44.56 | 44.46 | -0.38% | 5,521 |
| Nov 25, 2025 | 44.82 | 44.94 | 44.73 | 44.73 | 44.63 | 2.47% | 91,368 |
| Nov 24, 2025 | 44.76 | 44.76 | 43.65 | 43.65 | 43.55 | -1.89% | 217,876 |
| Nov 21, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.39 | 3.99% | 41,167 |
| Nov 19, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.69 | -1.89% | 601 |
| Nov 18, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.51 | 2.18% | 129,228 |
| Nov 17, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.58 | -1.27% | 156,456 |
| Nov 14, 2025 | 42.78 | 43.23 | 42.78 | 43.23 | 43.13 | 2.22% | 676 |
| Nov 13, 2025 | 42.32 | 42.61 | 42.29 | 42.29 | 42.19 | 0.84% | 11,010 |
| Nov 12, 2025 | 40.44 | 41.94 | 40.44 | 41.94 | 41.84 | 4.32% | 6,674 |
| Nov 11, 2025 | 40.41 | 40.57 | 40.20 | 40.20 | 40.11 | -0.15% | 642 |
| Nov 10, 2025 | 40.35 | 40.35 | 40.09 | 40.26 | 40.17 | -0.57% | 49,383 |
| Nov 7, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.40 | 0.42% | 609 |
| Nov 6, 2025 | 39.73 | 40.43 | 39.73 | 40.32 | 40.23 | -1.49% | 2,402 |
| Nov 5, 2025 | 40.69 | 40.93 | 40.69 | 40.93 | 40.84 | 2.27% | 1,348 |
| Nov 4, 2025 | 39.94 | 40.07 | 39.94 | 40.02 | 39.93 | 0.95% | 3,369 |
| Oct 31, 2025 | 39.21 | 39.64 | 39.13 | 39.64 | 39.55 | 0.46% | 4,992 |
| Oct 30, 2025 | 39.26 | 39.48 | 39.26 | 39.46 | 39.37 | 0.82% | 2,163 |
| Oct 29, 2025 | 39.75 | 40.45 | 39.10 | 39.14 | 39.05 | -3.81% | 2,002 |
| Oct 28, 2025 | 40.64 | 40.77 | 40.64 | 40.69 | 40.60 | -0.44% | 584 |
| Oct 27, 2025 | 41.44 | 41.46 | 40.80 | 40.87 | 40.78 | -1.33% | 3,584 |
| Oct 24, 2025 | 41.48 | 41.48 | 41.42 | 41.42 | 41.33 | -0.41% | 241 |
| Oct 23, 2025 | 42.07 | 42.07 | 41.59 | 41.59 | 41.50 | -1.39% | 1,102 |
| Oct 22, 2025 | 41.49 | 42.26 | 41.49 | 42.18 | 42.08 | 1.41% | 2,418 |
| Oct 21, 2025 | 41.61 | 41.61 | 41.59 | 41.59 | 41.50 | 0.11% | 1,030 |
| Oct 20, 2025 | 42.32 | 42.32 | 41.50 | 41.54 | 41.45 | 0.49% | 8,687 |
| Oct 16, 2025 | 41.03 | 41.34 | 41.03 | 41.34 | 41.25 | 1.90% | 2,708 |
| Oct 14, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.48 | 2.06% | 217 |
| Oct 13, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.66 | -0.53% | 675 |
| Oct 10, 2025 | 39.99 | 39.99 | 39.96 | 39.96 | 39.87 | 2.41% | 176,760 |
| Oct 9, 2025 | 39.13 | 39.13 | 39.01 | 39.02 | 38.93 | -0.97% | 4,839 |
| Oct 8, 2025 | 39.14 | 39.40 | 39.14 | 39.40 | 39.31 | 1.40% | 592 |
| Oct 7, 2025 | 38.08 | 38.86 | 38.08 | 38.86 | 38.77 | 0.44% | 2,031 |
| Oct 6, 2025 | 38.85 | 39.01 | 38.69 | 38.69 | 38.60 | -1.65% | 1,418 |
| Oct 3, 2025 | 39.12 | 39.34 | 39.12 | 39.34 | 39.25 | 1.29% | 4,066 |
| Oct 2, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.75 | 0.33% | 456 |
| Oct 1, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.62 | 0.73% | 404 |
| Sep 30, 2025 | 38.51 | 38.51 | 38.43 | 38.43 | 38.35 | -0.38% | 918 |
| Sep 29, 2025 | 38.72 | 38.72 | 38.58 | 38.58 | 38.49 | -0.32% | 2,569 |