Loblaw Companies Limited (LBLCF)
OTCMKTS
· Delayed Price · Currency is USD
45.43
-0.04 (-0.09%)
Apr 27, 2026, 4:00 PM EST
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 46.02 | 46.02 | 45.43 | 45.43 | 45.43 | -0.09% | 1,032 |
| Apr 23, 2026 | 45.63 | 45.63 | 45.47 | 45.47 | 45.47 | 0.35% | 2,956 |
| Apr 22, 2026 | 45.27 | 45.31 | 45.25 | 45.31 | 45.31 | -0.57% | 3,050 |
| Apr 21, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.83% | 1,398 |
| Apr 20, 2026 | 45.24 | 45.31 | 45.20 | 45.20 | 45.20 | 1.09% | 745 |
| Apr 17, 2026 | 44.54 | 45.02 | 44.53 | 44.71 | 44.71 | 0.36% | 2,510 |
| Apr 16, 2026 | 44.63 | 44.63 | 44.52 | 44.55 | 44.55 | -1.50% | 1,813 |
| Apr 15, 2026 | 44.93 | 45.23 | 44.93 | 45.23 | 45.23 | 1.24% | 553 |
| Apr 14, 2026 | 44.69 | 44.87 | 44.58 | 44.68 | 44.68 | -1.09% | 2,987 |
| Apr 13, 2026 | 45.37 | 45.38 | 45.17 | 45.17 | 45.17 | -1.26% | 1,226 |
| Apr 10, 2026 | 46.31 | 46.31 | 45.65 | 45.75 | 45.75 | -1.52% | 1,123 |
| Apr 9, 2026 | 46.88 | 46.88 | 46.45 | 46.45 | 46.45 | -0.11% | 812 |
| Apr 7, 2026 | 46.26 | 46.50 | 46.26 | 46.50 | 46.50 | -0.09% | 1,829 |
| Apr 6, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - | 470 |
| Apr 2, 2026 | 46.36 | 46.54 | 46.36 | 46.54 | 46.54 | 1.04% | 1,548 |
| Apr 1, 2026 | 45.68 | 46.06 | 45.68 | 46.06 | 46.06 | 1.36% | 5,892 |
| Mar 31, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.25% | 346 |
| Mar 30, 2026 | 46.02 | 46.02 | 45.55 | 45.55 | 45.55 | 0.54% | 1,001 |
| Mar 27, 2026 | 45.21 | 45.31 | 45.21 | 45.31 | 45.31 | 0.69% | 1,320 |
| Mar 26, 2026 | 45.41 | 45.41 | 45.00 | 45.00 | 45.00 | -0.03% | 4,339 |
| Mar 25, 2026 | 48.51 | 48.51 | 45.02 | 45.02 | 45.02 | -1.27% | 1,184 |
| Mar 24, 2026 | 48.24 | 48.24 | 45.60 | 45.60 | 45.60 | -0.87% | 1,451 |
| Mar 23, 2026 | 46.01 | 46.01 | 46.00 | 46.00 | 46.00 | 1.67% | 48,387 |
| Mar 20, 2026 | 45.25 | 45.25 | 45.24 | 45.24 | 45.24 | 0.80% | 4,521 |
| Mar 19, 2026 | 46.20 | 46.20 | 44.88 | 44.88 | 44.88 | -3.84% | 3,307 |
| Mar 17, 2026 | 46.98 | 46.98 | 46.52 | 46.67 | 46.67 | -0.68% | 3,628 |
| Mar 16, 2026 | 46.57 | 46.99 | 46.57 | 46.99 | 46.99 | 2.51% | 921 |
| Mar 13, 2026 | 46.23 | 46.23 | 45.84 | 45.84 | 45.84 | 0.61% | 1,770 |
| Mar 12, 2026 | 45.62 | 45.62 | 45.56 | 45.56 | 45.46 | -0.96% | 3,659 |
| Mar 11, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.90 | -1.44% | 29,119 |
| Mar 10, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.56 | 0.09% | 12,829 |
| Mar 9, 2026 | 45.66 | 46.63 | 45.66 | 46.63 | 46.52 | 1.39% | 31,795 |
| Mar 6, 2026 | 45.95 | 46.22 | 45.87 | 45.99 | 45.89 | 1.55% | 382,798 |
| Mar 5, 2026 | 45.34 | 45.34 | 45.00 | 45.29 | 45.19 | -0.98% | 3,506 |
| Mar 4, 2026 | 45.84 | 45.84 | 45.74 | 45.74 | 45.63 | -1.55% | 1,309 |
| Mar 3, 2026 | 45.97 | 46.46 | 45.65 | 46.46 | 46.36 | -0.28% | 1,300 |
| Mar 2, 2026 | 46.50 | 46.59 | 46.44 | 46.59 | 46.48 | 0.09% | 2,101 |
| Feb 27, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.44 | -0.32% | 120,525 |
| Feb 26, 2026 | 46.39 | 46.72 | 46.39 | 46.70 | 46.59 | 0.09% | 1,160 |
| Feb 25, 2026 | 47.27 | 47.34 | 46.60 | 46.66 | 46.55 | -5.24% | 1,001 |
| Feb 24, 2026 | 49.93 | 49.93 | 48.79 | 49.24 | 49.13 | -2.03% | 2,155 |
| Feb 23, 2026 | 49.74 | 50.26 | 49.74 | 50.26 | 50.15 | 2.49% | 1,679 |
| Feb 20, 2026 | 49.82 | 49.85 | 49.04 | 49.04 | 48.93 | -1.91% | 5,585 |
| Feb 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.88 | -0.21% | 275 |
| Feb 18, 2026 | 49.59 | 50.10 | 49.59 | 50.10 | 49.99 | -0.24% | 1,448 |
| Feb 17, 2026 | 50.13 | 50.22 | 50.13 | 50.22 | 50.11 | 0.94% | 1,096 |
| Feb 13, 2026 | 50.27 | 50.29 | 49.75 | 49.75 | 49.64 | -0.90% | 3,895 |
| Feb 12, 2026 | 49.71 | 50.20 | 49.70 | 50.20 | 50.09 | 2.42% | 1,977 |
| Feb 11, 2026 | 48.34 | 49.01 | 48.34 | 49.01 | 48.90 | 0.56% | 1,697 |
| Feb 10, 2026 | 49.80 | 49.80 | 48.58 | 48.74 | 48.63 | -0.77% | 1,837 |
| Feb 9, 2026 | 49.33 | 49.34 | 48.91 | 49.12 | 49.01 | 0.31% | 1,582 |
| Feb 6, 2026 | 49.42 | 49.42 | 48.97 | 48.97 | 48.86 | 0.12% | 1,725 |
| Feb 5, 2026 | 49.20 | 49.20 | 48.88 | 48.91 | 48.80 | -0.91% | 2,388 |
| Feb 4, 2026 | 49.36 | 49.36 | 49.36 | 49.36 | 49.25 | 3.20% | 759 |
| Feb 3, 2026 | 47.31 | 47.83 | 47.31 | 47.83 | 47.72 | 4.32% | 1,007 |
| Feb 2, 2026 | 45.56 | 45.85 | 45.56 | 45.85 | 45.75 | 1.84% | 690 |
| Jan 30, 2026 | 45.07 | 45.07 | 45.02 | 45.02 | 44.92 | -2.02% | 930 |
| Jan 29, 2026 | 45.86 | 45.95 | 45.69 | 45.95 | 45.84 | 1.45% | 1,411 |
| Jan 28, 2026 | 45.30 | 45.30 | 45.29 | 45.29 | 45.19 | 0.68% | 702 |
| Jan 27, 2026 | 45.32 | 45.32 | 44.98 | 44.98 | 44.88 | -0.75% | 983 |
| Jan 26, 2026 | 46.37 | 46.37 | 45.26 | 45.32 | 45.22 | -1.43% | 3,278 |
| Jan 23, 2026 | 46.17 | 46.17 | 45.98 | 45.98 | 45.88 | 1.41% | 5,655 |
| Jan 22, 2026 | 45.17 | 45.34 | 45.00 | 45.34 | 45.24 | - | 34,400 |
| Jan 21, 2026 | 44.88 | 45.34 | 44.88 | 45.34 | 45.24 | 0.60% | 45,623 |
| Jan 20, 2026 | 44.88 | 45.07 | 44.88 | 45.07 | 44.97 | 0.43% | 191,879 |
| Jan 16, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.77 | -0.39% | 262 |
| Jan 15, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 44.95 | -0.18% | 151 |
| Jan 14, 2026 | 44.98 | 45.13 | 44.98 | 45.13 | 45.03 | -0.04% | 26,223 |
| Jan 13, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.05 | -0.97% | 3,688 |
| Jan 12, 2026 | 44.97 | 45.59 | 44.97 | 45.59 | 45.49 | 2.63% | 708 |
| Jan 9, 2026 | 44.27 | 44.42 | 44.27 | 44.42 | 44.32 | 0.75% | 1,117 |
| Jan 8, 2026 | 44.18 | 44.21 | 44.02 | 44.09 | 43.99 | 0.09% | 921 |
| Jan 7, 2026 | 44.00 | 44.45 | 44.00 | 44.05 | 43.95 | -0.09% | 79,854 |
| Jan 6, 2026 | 44.81 | 44.81 | 44.09 | 44.09 | 43.99 | -1.47% | 51,944 |
| Jan 5, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | 44.65 | -1.05% | 21,294 |
| Dec 31, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.12 | -0.04% | 2,681 |
| Dec 30, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.14 | -0.15% | 4,944 |
| Dec 29, 2025 | 45.28 | 45.31 | 45.27 | 45.31 | 45.21 | 0.84% | 3,134 |
| Dec 24, 2025 | 45.28 | 45.28 | 44.93 | 44.93 | 44.83 | -0.24% | 6,249 |
| Dec 23, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 44.94 | 0.06% | 135,775 |
| Dec 19, 2025 | 45.34 | 45.34 | 45.01 | 45.02 | 44.91 | -0.72% | 134,300 |
| Dec 18, 2025 | 45.13 | 45.34 | 45.13 | 45.34 | 45.24 | 0.80% | 34,183 |
| Dec 17, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.88 | 0.52% | 30,394 |
| Dec 16, 2025 | 45.00 | 45.00 | 44.70 | 44.75 | 44.65 | 0.69% | 95,584 |
| Dec 15, 2025 | 44.48 | 44.48 | 44.44 | 44.44 | 44.34 | 0.43% | 372,598 |
| Dec 12, 2025 | 44.11 | 44.25 | 43.88 | 44.25 | 44.05 | -0.76% | 30,702 |
| Dec 11, 2025 | 44.64 | 44.64 | 44.59 | 44.59 | 44.38 | 0.70% | 35,378 |
| Dec 9, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.08 | -0.66% | 118,929 |
| Dec 8, 2025 | 44.65 | 44.65 | 44.55 | 44.57 | 44.37 | -1.00% | 25,528 |
| Dec 5, 2025 | 45.00 | 45.13 | 45.00 | 45.03 | 44.82 | 0.84% | 11,288 |
| Dec 4, 2025 | 44.57 | 44.65 | 44.57 | 44.65 | 44.44 | 2.31% | 479 |
| Dec 3, 2025 | 43.87 | 43.88 | 43.64 | 43.64 | 43.44 | -1.42% | 1,380 |
| Dec 2, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.07 | -1.62% | 648 |
| Dec 1, 2025 | 44.98 | 45.08 | 44.98 | 45.00 | 44.79 | 0.99% | 2,333 |
| Nov 26, 2025 | 44.80 | 44.80 | 44.56 | 44.56 | 44.35 | -0.38% | 5,521 |
| Nov 25, 2025 | 44.82 | 44.94 | 44.73 | 44.73 | 44.53 | 2.47% | 91,368 |
| Nov 24, 2025 | 44.76 | 44.76 | 43.65 | 43.65 | 43.45 | -1.89% | 217,876 |
| Nov 21, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.29 | 3.99% | 41,167 |
| Nov 19, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.59 | -1.89% | 601 |
| Nov 18, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.41 | 2.18% | 129,228 |