Loblaw Companies Limited (TSX:L)
Canada
· Delayed Price · Currency is CAD 62.08
+0.19 (0.31%)
Mar 6, 2026, 10:21 AM EST
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.82 | 61.82 | 61.53 | 61.80 | - | -0.15% | 32,208 |
| Mar 5, 2026 | 62.93 | 62.93 | 61.52 | 61.89 | 61.89 | -0.93% | 1,281,181 |
| Mar 4, 2026 | 63.25 | 63.63 | 62.16 | 62.47 | 62.47 | -1.22% | 2,053,903 |
| Mar 3, 2026 | 63.25 | 63.78 | 62.30 | 63.24 | 63.24 | -0.86% | 1,470,201 |
| Mar 2, 2026 | 62.99 | 63.89 | 62.00 | 63.79 | 63.79 | 0.90% | 1,453,885 |
| Feb 27, 2026 | 63.85 | 64.34 | 63.14 | 63.22 | 63.22 | -1.39% | 4,116,374 |
| Feb 26, 2026 | 63.90 | 64.13 | 63.13 | 64.11 | 64.11 | 0.49% | 1,519,717 |
| Feb 25, 2026 | 66.00 | 66.10 | 63.31 | 63.80 | 63.80 | -5.51% | 2,493,949 |
| Feb 24, 2026 | 69.52 | 69.59 | 66.70 | 67.52 | 67.52 | -2.51% | 2,155,947 |
| Feb 23, 2026 | 67.50 | 69.27 | 67.44 | 69.26 | 69.26 | 2.97% | 1,061,418 |
| Feb 20, 2026 | 68.57 | 68.94 | 67.01 | 67.26 | 67.26 | -1.92% | 1,285,104 |
| Feb 19, 2026 | 68.64 | 68.78 | 68.15 | 68.58 | 68.58 | -0.13% | 859,326 |
| Feb 18, 2026 | 68.09 | 68.73 | 67.66 | 68.67 | 68.67 | 0.26% | 836,182 |
| Feb 17, 2026 | 67.96 | 68.92 | 67.95 | 68.49 | 68.49 | 0.93% | 1,010,949 |
| Feb 13, 2026 | 67.97 | 68.82 | 67.54 | 67.86 | 67.86 | -0.15% | 881,409 |
| Feb 12, 2026 | 66.49 | 68.36 | 66.35 | 67.96 | 67.96 | 2.53% | 1,373,214 |
| Feb 11, 2026 | 65.91 | 66.76 | 65.44 | 66.28 | 66.28 | 0.78% | 1,553,516 |
| Feb 10, 2026 | 67.44 | 67.58 | 65.73 | 65.77 | 65.77 | -1.53% | 843,449 |
| Feb 9, 2026 | 67.16 | 67.50 | 66.34 | 66.79 | 66.79 | -0.45% | 963,702 |
| Feb 6, 2026 | 66.83 | 67.70 | 66.78 | 67.09 | 67.09 | 0.48% | 1,306,651 |
| Feb 5, 2026 | 67.00 | 67.42 | 66.53 | 66.77 | 66.77 | -0.34% | 1,707,802 |
| Feb 4, 2026 | 65.49 | 67.68 | 65.48 | 67.00 | 67.00 | 2.35% | 983,319 |
| Feb 3, 2026 | 62.78 | 65.57 | 62.11 | 65.46 | 65.46 | 4.04% | 1,306,308 |
| Feb 2, 2026 | 61.43 | 63.00 | 61.43 | 62.92 | 62.92 | 2.69% | 1,369,519 |
| Jan 30, 2026 | 62.14 | 62.31 | 61.07 | 61.27 | 61.27 | -1.08% | 1,075,440 |
| Jan 29, 2026 | 61.23 | 62.41 | 61.23 | 61.94 | 61.94 | 0.93% | 1,664,711 |
| Jan 28, 2026 | 61.57 | 62.38 | 61.26 | 61.37 | 61.37 | -0.42% | 1,303,073 |
| Jan 27, 2026 | 62.37 | 62.40 | 60.84 | 61.63 | 61.63 | -1.30% | 990,697 |
| Jan 26, 2026 | 63.03 | 63.44 | 61.84 | 62.44 | 62.44 | -0.83% | 1,090,049 |
| Jan 23, 2026 | 62.44 | 63.30 | 62.20 | 62.96 | 62.96 | 0.95% | 1,044,605 |
| Jan 22, 2026 | 62.77 | 63.19 | 62.08 | 62.37 | 62.37 | -0.53% | 624,323 |
| Jan 21, 2026 | 61.91 | 62.74 | 61.71 | 62.70 | 62.70 | 1.28% | 905,231 |
| Jan 20, 2026 | 62.38 | 62.63 | 61.91 | 61.91 | 61.91 | -0.93% | 927,202 |
| Jan 19, 2026 | 62.35 | 62.78 | 61.93 | 62.49 | 62.49 | -0.14% | 443,030 |
| Jan 16, 2026 | 62.35 | 62.87 | 62.03 | 62.58 | 62.58 | 0.45% | 2,103,637 |
| Jan 15, 2026 | 62.87 | 63.29 | 62.25 | 62.30 | 62.30 | -0.92% | 682,952 |
| Jan 14, 2026 | 62.35 | 63.07 | 62.30 | 62.88 | 62.88 | 0.87% | 1,115,510 |
| Jan 13, 2026 | 62.60 | 62.98 | 62.30 | 62.34 | 62.34 | -0.65% | 875,378 |
| Jan 12, 2026 | 61.83 | 63.21 | 61.72 | 62.75 | 62.75 | 1.47% | 1,446,801 |
| Jan 9, 2026 | 61.01 | 61.87 | 61.00 | 61.84 | 61.84 | 1.31% | 682,719 |
| Jan 8, 2026 | 60.83 | 61.81 | 60.83 | 61.04 | 61.04 | 0.39% | 1,541,217 |
| Jan 7, 2026 | 60.87 | 61.78 | 60.77 | 60.80 | 60.80 | -0.18% | 1,329,611 |
| Jan 6, 2026 | 61.21 | 61.97 | 60.84 | 60.91 | 60.91 | -0.65% | 1,660,091 |
| Jan 5, 2026 | 62.00 | 62.46 | 61.16 | 61.31 | 61.31 | -1.26% | 1,311,301 |
| Jan 2, 2026 | 62.00 | 62.77 | 61.89 | 62.09 | 62.09 | 0.06% | 384,858 |
| Dec 31, 2025 | 61.89 | 62.24 | 61.78 | 62.05 | 62.05 | 0.06% | 590,832 |
| Dec 30, 2025 | 61.91 | 62.30 | 61.79 | 62.01 | 62.01 | 0.16% | 959,450 |
| Dec 29, 2025 | 61.16 | 62.19 | 61.16 | 61.91 | 61.91 | 0.75% | 845,691 |
| Dec 24, 2025 | 61.62 | 61.93 | 61.45 | 61.45 | 61.45 | -0.16% | 198,286 |
| Dec 23, 2025 | 61.93 | 62.13 | 61.54 | 61.55 | 61.55 | -0.55% | 900,354 |
| Dec 22, 2025 | 61.70 | 62.24 | 60.86 | 61.89 | 61.89 | 0.05% | 500,066 |
| Dec 19, 2025 | 62.44 | 62.62 | 61.80 | 61.86 | 61.86 | -0.99% | 4,148,517 |
| Dec 18, 2025 | 61.73 | 62.60 | 61.50 | 62.48 | 62.48 | 1.17% | 1,309,881 |
| Dec 17, 2025 | 61.72 | 62.13 | 61.02 | 61.76 | 61.76 | 0.24% | 1,580,966 |
| Dec 16, 2025 | 61.59 | 61.84 | 61.21 | 61.61 | 61.61 | - | 1,280,674 |
| Dec 15, 2025 | 60.82 | 61.65 | 60.82 | 61.61 | 61.61 | 0.65% | 2,306,587 |
| Dec 12, 2025 | 61.26 | 61.36 | 60.42 | 61.21 | 61.07 | -0.34% | 1,802,310 |
| Dec 11, 2025 | 61.30 | 61.99 | 61.17 | 61.42 | 61.28 | 0.24% | 1,075,180 |
| Dec 10, 2025 | 61.42 | 61.89 | 60.70 | 61.27 | 61.13 | -0.24% | 1,296,545 |
| Dec 9, 2025 | 61.66 | 61.90 | 61.19 | 61.42 | 61.28 | -0.65% | 1,515,161 |
| Dec 8, 2025 | 61.90 | 62.23 | 61.59 | 61.82 | 61.68 | -0.56% | 1,582,713 |
| Dec 5, 2025 | 61.98 | 62.79 | 61.93 | 62.17 | 62.03 | - | 1,605,394 |
| Dec 4, 2025 | 61.11 | 62.52 | 60.96 | 62.17 | 62.03 | 2.19% | 1,896,407 |
| Dec 3, 2025 | 61.53 | 61.99 | 60.61 | 60.84 | 60.70 | -1.39% | 1,859,401 |
| Dec 2, 2025 | 62.62 | 62.62 | 61.63 | 61.70 | 61.56 | -1.44% | 1,490,374 |
| Dec 1, 2025 | 62.31 | 63.17 | 62.00 | 62.60 | 62.46 | 0.97% | 1,770,481 |
| Nov 28, 2025 | 62.51 | 62.57 | 61.75 | 62.00 | 61.86 | -1.12% | 1,159,409 |
| Nov 27, 2025 | 62.68 | 62.81 | 62.35 | 62.70 | 62.56 | 0.08% | 1,027,499 |
| Nov 26, 2025 | 63.02 | 63.37 | 62.48 | 62.65 | 62.51 | -0.59% | 1,210,821 |
| Nov 25, 2025 | 62.34 | 63.43 | 61.99 | 63.02 | 62.87 | 1.83% | 1,893,161 |
| Nov 24, 2025 | 62.86 | 63.35 | 61.49 | 61.89 | 61.75 | -1.81% | 3,729,806 |
| Nov 21, 2025 | 62.12 | 63.17 | 61.90 | 63.03 | 62.88 | 1.38% | 1,703,752 |
| Nov 20, 2025 | 61.48 | 62.25 | 61.14 | 62.17 | 62.03 | 1.37% | 1,082,547 |
| Nov 19, 2025 | 60.74 | 61.50 | 59.90 | 61.33 | 61.19 | 1.02% | 1,686,937 |
| Nov 18, 2025 | 61.22 | 61.85 | 60.68 | 60.71 | 60.57 | -0.99% | 1,677,286 |
| Nov 17, 2025 | 60.43 | 61.49 | 59.89 | 61.32 | 61.18 | 1.34% | 1,747,665 |
| Nov 14, 2025 | 58.92 | 60.76 | 58.78 | 60.51 | 60.37 | 2.40% | 1,952,177 |
| Nov 13, 2025 | 58.38 | 59.91 | 58.23 | 59.09 | 58.95 | 0.80% | 1,661,877 |
| Nov 12, 2025 | 56.35 | 58.86 | 56.01 | 58.62 | 58.48 | 3.70% | 2,055,552 |
| Nov 11, 2025 | 56.68 | 56.90 | 56.20 | 56.53 | 56.40 | -0.02% | 756,518 |
| Nov 10, 2025 | 56.50 | 56.75 | 56.00 | 56.54 | 56.41 | -0.14% | 1,300,578 |
| Nov 7, 2025 | 56.55 | 57.03 | 56.07 | 56.62 | 56.49 | -0.21% | 1,081,588 |
| Nov 6, 2025 | 57.53 | 57.62 | 56.04 | 56.74 | 56.61 | -1.71% | 1,334,337 |
| Nov 5, 2025 | 56.36 | 57.77 | 56.16 | 57.73 | 57.60 | 2.43% | 1,608,917 |
| Nov 4, 2025 | 55.75 | 56.68 | 55.75 | 56.36 | 56.23 | 1.17% | 1,206,286 |
| Nov 3, 2025 | 55.64 | 55.76 | 54.86 | 55.71 | 55.58 | -0.05% | 984,272 |
| Oct 31, 2025 | 55.09 | 55.76 | 54.84 | 55.74 | 55.61 | 1.00% | 1,067,621 |
| Oct 30, 2025 | 54.60 | 55.39 | 54.60 | 55.19 | 55.06 | 0.90% | 1,393,579 |
| Oct 29, 2025 | 56.45 | 56.76 | 54.44 | 54.70 | 54.57 | -3.44% | 1,451,883 |
| Oct 28, 2025 | 57.03 | 57.07 | 56.45 | 56.65 | 56.52 | -1.05% | 1,082,669 |
| Oct 27, 2025 | 57.79 | 58.04 | 57.06 | 57.25 | 57.12 | -1.21% | 1,558,253 |
| Oct 24, 2025 | 58.57 | 58.78 | 57.86 | 57.95 | 57.82 | -0.91% | 671,643 |
| Oct 23, 2025 | 58.70 | 58.89 | 58.03 | 58.48 | 58.35 | -0.56% | 843,554 |
| Oct 22, 2025 | 58.30 | 59.19 | 57.98 | 58.81 | 58.67 | 1.03% | 956,653 |
| Oct 21, 2025 | 58.37 | 58.70 | 58.11 | 58.21 | 58.08 | -0.12% | 986,083 |
| Oct 20, 2025 | 59.21 | 59.58 | 58.25 | 58.28 | 58.15 | -1.52% | 1,013,531 |
| Oct 17, 2025 | 58.00 | 59.64 | 57.93 | 59.18 | 59.04 | 1.89% | 1,760,339 |
| Oct 16, 2025 | 57.48 | 58.11 | 57.25 | 58.08 | 57.95 | 1.11% | 1,438,660 |
| Oct 15, 2025 | 57.10 | 58.22 | 56.88 | 57.44 | 57.31 | 0.72% | 1,953,241 |
| Oct 14, 2025 | 56.51 | 57.27 | 56.39 | 57.03 | 56.90 | 0.94% | 2,103,775 |