Loblaw Companies Limited (TSX:L)
Canada
· Delayed Price · Currency is CAD 62.17
0.00 (0.00%)
At close: Dec 5, 2025
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61.98 | 62.79 | 61.93 | 62.17 | 62.17 | - | 1,357,628 |
| Dec 4, 2025 | 61.11 | 62.52 | 60.96 | 62.17 | 62.17 | 2.19% | 1,896,407 |
| Dec 3, 2025 | 61.53 | 61.99 | 60.61 | 60.84 | 60.84 | -1.39% | 1,696,969 |
| Dec 2, 2025 | 62.62 | 62.62 | 61.63 | 61.70 | 61.70 | -1.44% | 1,490,374 |
| Dec 1, 2025 | 62.31 | 63.17 | 62.00 | 62.60 | 62.60 | 0.97% | 1,770,481 |
| Nov 28, 2025 | 62.51 | 62.57 | 61.75 | 62.00 | 62.00 | -1.12% | 1,013,149 |
| Nov 27, 2025 | 62.68 | 62.81 | 62.35 | 62.70 | 62.70 | 0.08% | 1,027,499 |
| Nov 26, 2025 | 63.02 | 63.37 | 62.48 | 62.65 | 62.65 | -0.59% | 1,085,878 |
| Nov 25, 2025 | 62.34 | 63.43 | 61.99 | 63.02 | 63.02 | 1.83% | 1,893,161 |
| Nov 24, 2025 | 62.86 | 63.35 | 61.49 | 61.89 | 61.89 | -1.81% | 3,729,806 |
| Nov 21, 2025 | 62.12 | 63.17 | 61.90 | 63.03 | 63.03 | 1.38% | 1,570,065 |
| Nov 20, 2025 | 61.48 | 62.25 | 61.14 | 62.17 | 62.17 | 1.37% | 1,082,547 |
| Nov 19, 2025 | 60.74 | 61.50 | 59.90 | 61.33 | 61.33 | 1.02% | 1,686,937 |
| Nov 18, 2025 | 61.22 | 61.85 | 60.68 | 60.71 | 60.71 | -0.99% | 1,677,286 |
| Nov 17, 2025 | 60.43 | 61.49 | 59.89 | 61.32 | 61.32 | 1.34% | 1,747,665 |
| Nov 14, 2025 | 58.92 | 60.76 | 58.78 | 60.51 | 60.51 | 2.40% | 1,952,177 |
| Nov 13, 2025 | 58.38 | 59.91 | 58.23 | 59.09 | 59.09 | 0.80% | 1,661,877 |
| Nov 12, 2025 | 56.35 | 58.86 | 56.01 | 58.62 | 58.62 | 3.70% | 2,055,552 |
| Nov 11, 2025 | 56.68 | 56.90 | 56.20 | 56.53 | 56.53 | -0.02% | 756,518 |
| Nov 10, 2025 | 56.50 | 56.75 | 56.00 | 56.54 | 56.54 | -0.14% | 1,300,578 |
| Nov 7, 2025 | 56.55 | 57.03 | 56.07 | 56.62 | 56.62 | -0.21% | 1,081,588 |
| Nov 6, 2025 | 57.53 | 57.62 | 56.04 | 56.74 | 56.74 | -1.71% | 1,334,337 |
| Nov 5, 2025 | 56.36 | 57.77 | 56.16 | 57.73 | 57.73 | 2.43% | 1,608,917 |
| Nov 4, 2025 | 55.75 | 56.68 | 55.75 | 56.36 | 56.36 | 1.17% | 1,206,286 |
| Nov 3, 2025 | 55.64 | 55.76 | 54.86 | 55.71 | 55.71 | -0.05% | 984,272 |
| Oct 31, 2025 | 55.09 | 55.76 | 54.84 | 55.74 | 55.74 | 1.00% | 1,067,621 |
| Oct 30, 2025 | 54.60 | 55.39 | 54.60 | 55.19 | 55.19 | 0.90% | 1,393,579 |
| Oct 29, 2025 | 56.45 | 56.76 | 54.44 | 54.70 | 54.70 | -3.44% | 1,451,883 |
| Oct 28, 2025 | 57.03 | 57.07 | 56.45 | 56.65 | 56.65 | -1.05% | 1,082,669 |
| Oct 27, 2025 | 57.79 | 58.04 | 57.06 | 57.25 | 57.25 | -1.21% | 1,558,253 |
| Oct 24, 2025 | 58.57 | 58.78 | 57.86 | 57.95 | 57.95 | -0.91% | 671,643 |
| Oct 23, 2025 | 58.70 | 58.89 | 58.03 | 58.48 | 58.48 | -0.56% | 843,554 |
| Oct 22, 2025 | 58.30 | 59.19 | 57.98 | 58.81 | 58.81 | 1.03% | 956,653 |
| Oct 21, 2025 | 58.37 | 58.70 | 58.11 | 58.21 | 58.21 | -0.12% | 986,083 |
| Oct 20, 2025 | 59.21 | 59.58 | 58.25 | 58.28 | 58.28 | -1.52% | 1,013,531 |
| Oct 17, 2025 | 58.00 | 59.64 | 57.93 | 59.18 | 59.18 | 1.89% | 1,760,339 |
| Oct 16, 2025 | 57.48 | 58.11 | 57.25 | 58.08 | 58.08 | 1.11% | 1,438,660 |
| Oct 15, 2025 | 57.10 | 58.22 | 56.88 | 57.44 | 57.44 | 0.72% | 1,953,241 |
| Oct 14, 2025 | 56.51 | 57.27 | 56.39 | 57.03 | 57.03 | 0.94% | 2,103,775 |
| Oct 10, 2025 | 55.45 | 56.74 | 54.98 | 56.50 | 56.50 | 2.24% | 1,205,227 |
| Oct 9, 2025 | 54.80 | 55.28 | 54.64 | 55.26 | 55.26 | 0.71% | 631,101 |
| Oct 8, 2025 | 54.57 | 55.28 | 54.30 | 54.87 | 54.87 | 0.96% | 976,640 |
| Oct 7, 2025 | 53.65 | 54.39 | 52.92 | 54.35 | 54.35 | 1.36% | 1,114,757 |
| Oct 6, 2025 | 54.92 | 54.92 | 53.60 | 53.62 | 53.62 | -2.31% | 1,136,835 |
| Oct 3, 2025 | 54.70 | 54.94 | 54.37 | 54.89 | 54.89 | 0.13% | 1,093,732 |
| Oct 2, 2025 | 54.45 | 54.87 | 53.75 | 54.82 | 54.82 | 1.48% | 936,507 |
| Oct 1, 2025 | 53.66 | 54.39 | 53.50 | 54.02 | 54.02 | 0.35% | 985,049 |
| Sep 30, 2025 | 53.85 | 53.88 | 53.39 | 53.83 | 53.83 | -0.11% | 1,317,240 |
| Sep 29, 2025 | 53.30 | 54.00 | 53.30 | 53.89 | 53.89 | 0.80% | 863,073 |
| Sep 26, 2025 | 53.99 | 54.34 | 53.23 | 53.46 | 53.46 | -0.87% | 1,403,289 |
| Sep 25, 2025 | 53.74 | 54.03 | 53.60 | 53.93 | 53.93 | 0.02% | 960,191 |
| Sep 24, 2025 | 54.27 | 54.32 | 53.76 | 53.92 | 53.92 | -0.88% | 1,133,214 |
| Sep 23, 2025 | 53.85 | 54.40 | 53.63 | 54.40 | 54.40 | 0.83% | 1,179,088 |
| Sep 22, 2025 | 55.34 | 55.34 | 53.75 | 53.95 | 53.95 | -2.74% | 2,127,983 |
| Sep 19, 2025 | 56.67 | 56.67 | 54.48 | 55.47 | 55.47 | 1.06% | 4,366,133 |
| Sep 18, 2025 | 54.20 | 54.96 | 53.89 | 54.89 | 54.89 | 1.14% | 1,303,361 |
| Sep 17, 2025 | 53.73 | 54.36 | 53.66 | 54.27 | 54.27 | 0.95% | 1,505,977 |
| Sep 16, 2025 | 54.25 | 54.45 | 53.27 | 53.76 | 53.76 | -0.81% | 2,548,809 |
| Sep 15, 2025 | 55.34 | 55.39 | 53.96 | 54.20 | 54.20 | -2.48% | 1,562,442 |
| Sep 12, 2025 | 55.99 | 56.23 | 55.55 | 55.58 | 55.44 | -1.16% | 1,473,712 |
| Sep 11, 2025 | 56.23 | 56.45 | 56.01 | 56.23 | 56.09 | 0.14% | 936,910 |
| Sep 10, 2025 | 56.39 | 56.39 | 55.81 | 56.15 | 56.01 | -0.60% | 735,687 |
| Sep 9, 2025 | 56.25 | 56.51 | 55.87 | 56.49 | 56.35 | 0.21% | 957,668 |
| Sep 8, 2025 | 56.52 | 56.76 | 56.12 | 56.37 | 56.23 | -0.44% | 671,173 |
| Sep 5, 2025 | 56.77 | 57.00 | 56.35 | 56.62 | 56.48 | -0.23% | 835,492 |
| Sep 4, 2025 | 57.00 | 57.17 | 56.55 | 56.75 | 56.61 | -0.07% | 738,536 |
| Sep 3, 2025 | 56.50 | 57.21 | 56.46 | 56.79 | 56.65 | 0.42% | 886,930 |
| Sep 2, 2025 | 56.03 | 56.71 | 55.75 | 56.55 | 56.41 | 0.82% | 1,071,473 |
| Aug 29, 2025 | 55.56 | 56.30 | 55.21 | 56.09 | 55.95 | 1.04% | 898,783 |
| Aug 28, 2025 | 55.50 | 55.93 | 55.34 | 55.51 | 55.37 | -0.52% | 990,756 |
| Aug 27, 2025 | 55.49 | 56.16 | 54.83 | 55.80 | 55.66 | 0.11% | 813,371 |
| Aug 26, 2025 | 56.53 | 56.57 | 55.54 | 55.74 | 55.60 | -1.80% | 2,675,138 |
| Aug 25, 2025 | 56.89 | 57.47 | 56.37 | 56.76 | 56.62 | -0.21% | 988,062 |
| Aug 22, 2025 | 58.70 | 59.11 | 56.64 | 56.88 | 56.74 | -3.22% | 1,512,014 |
| Aug 21, 2025 | 59.11 | 59.45 | 58.70 | 58.77 | 58.62 | -0.63% | 1,105,584 |
| Aug 20, 2025 | 58.99 | 59.70 | 58.58 | 59.14 | 58.99 | 0.65% | 1,820,122 |
| Aug 19, 2025 | 58.22 | 59.26 | 57.71 | 58.76 | 58.61 | 1.84% | 1,263,079 |
| Aug 18, 2025 | 57.22 | 57.88 | 57.00 | 57.70 | 57.55 | 1.51% | 932,592 |
| Aug 15, 2025 | 56.73 | 57.28 | 56.63 | 56.84 | 56.69 | -0.04% | 1,167,708 |
| Aug 14, 2025 | 56.80 | 57.02 | 56.57 | 56.86 | 56.72 | 0.40% | 1,517,900 |
| Aug 13, 2025 | 57.89 | 58.00 | 56.34 | 56.64 | 56.49 | -1.97% | 1,668,196 |
| Aug 12, 2025 | 57.36 | 57.84 | 56.76 | 57.78 | 57.63 | 0.78% | 1,028,732 |
| Aug 11, 2025 | 56.78 | 57.72 | 56.48 | 57.33 | 57.18 | 0.54% | 851,216 |
| Aug 8, 2025 | 56.91 | 57.46 | 56.78 | 57.02 | 56.87 | 0.28% | 795,448 |
| Aug 7, 2025 | 56.98 | 57.30 | 56.64 | 56.86 | 56.71 | -0.09% | 1,049,032 |
| Aug 6, 2025 | 56.75 | 57.19 | 56.13 | 56.91 | 56.76 | 0.33% | 1,236,704 |
| Aug 5, 2025 | 56.33 | 56.83 | 55.85 | 56.72 | 56.57 | 1.48% | 1,501,900 |
| Aug 1, 2025 | 56.18 | 56.25 | 55.64 | 55.89 | 55.75 | -0.23% | 1,020,112 |
| Jul 31, 2025 | 56.06 | 56.33 | 55.83 | 56.02 | 55.88 | -0.22% | 1,085,404 |
| Jul 30, 2025 | 56.26 | 56.63 | 55.82 | 56.14 | 56.00 | -0.43% | 800,068 |
| Jul 29, 2025 | 55.44 | 56.56 | 55.43 | 56.38 | 56.24 | 1.85% | 1,219,148 |
| Jul 28, 2025 | 55.30 | 55.53 | 54.97 | 55.36 | 55.22 | -0.34% | 1,531,856 |
| Jul 25, 2025 | 55.59 | 55.95 | 55.30 | 55.55 | 55.41 | -0.07% | 1,228,836 |
| Jul 24, 2025 | 55.23 | 55.84 | 54.41 | 55.59 | 55.44 | 2.22% | 2,255,832 |
| Jul 23, 2025 | 54.39 | 54.54 | 54.09 | 54.38 | 54.24 | -0.02% | 1,453,788 |
| Jul 22, 2025 | 54.84 | 55.01 | 54.37 | 54.39 | 54.25 | -0.69% | 1,348,392 |
| Jul 21, 2025 | 55.20 | 55.42 | 54.65 | 54.77 | 54.63 | -0.80% | 1,101,740 |
| Jul 18, 2025 | 54.83 | 55.25 | 54.44 | 55.21 | 55.07 | 1.12% | 1,189,780 |
| Jul 17, 2025 | 55.26 | 55.68 | 53.97 | 54.60 | 54.46 | -1.63% | 2,115,060 |
| Jul 16, 2025 | 55.10 | 55.51 | 55.00 | 55.50 | 55.36 | 0.76% | 865,428 |