Loblaw Companies Limited (TSX:L)
Canada
· Delayed Price · Currency is CAD 61.96
+0.19 (0.31%)
Apr 28, 2026, 4:00 PM EST
Loblaw Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.18 | 62.51 | 61.50 | 61.96 | 61.96 | 0.31% | 1,352,822 |
| Apr 27, 2026 | 62.41 | 62.90 | 61.77 | 61.77 | 61.77 | -1.44% | 1,053,551 |
| Apr 24, 2026 | 62.04 | 62.76 | 61.62 | 62.67 | 62.67 | 0.97% | 865,467 |
| Apr 23, 2026 | 62.06 | 62.64 | 61.93 | 62.07 | 62.07 | 0.19% | 854,765 |
| Apr 22, 2026 | 62.15 | 62.35 | 61.43 | 61.95 | 61.95 | -0.45% | 618,969 |
| Apr 21, 2026 | 61.67 | 62.66 | 61.50 | 62.23 | 62.23 | 0.88% | 1,016,520 |
| Apr 20, 2026 | 60.86 | 61.87 | 60.80 | 61.69 | 61.69 | 0.82% | 960,353 |
| Apr 17, 2026 | 61.03 | 61.62 | 60.73 | 61.19 | 61.19 | 0.28% | 1,181,482 |
| Apr 16, 2026 | 62.22 | 62.32 | 60.82 | 61.02 | 61.02 | -1.88% | 1,060,518 |
| Apr 15, 2026 | 61.40 | 62.33 | 61.24 | 62.19 | 62.19 | 1.32% | 963,246 |
| Apr 14, 2026 | 62.11 | 62.31 | 61.30 | 61.38 | 61.38 | -1.32% | 1,151,317 |
| Apr 13, 2026 | 63.06 | 63.11 | 62.17 | 62.20 | 62.20 | -1.60% | 888,057 |
| Apr 10, 2026 | 63.66 | 64.45 | 63.06 | 63.21 | 63.21 | -0.86% | 727,248 |
| Apr 9, 2026 | 65.03 | 65.16 | 63.70 | 63.76 | 63.76 | -2.16% | 1,392,626 |
| Apr 8, 2026 | 64.62 | 65.27 | 64.37 | 65.17 | 65.17 | 0.93% | 1,324,108 |
| Apr 7, 2026 | 64.52 | 64.82 | 63.62 | 64.57 | 64.57 | -0.29% | 1,242,382 |
| Apr 6, 2026 | 64.50 | 65.10 | 64.50 | 64.76 | 64.76 | 0.26% | 471,768 |
| Apr 2, 2026 | 64.04 | 65.06 | 63.68 | 64.59 | 64.59 | 0.86% | 1,050,405 |
| Apr 1, 2026 | 63.51 | 64.15 | 63.12 | 64.04 | 64.04 | 0.98% | 976,396 |
| Mar 31, 2026 | 63.89 | 64.34 | 62.77 | 63.42 | 63.42 | -0.39% | 1,354,477 |
| Mar 30, 2026 | 63.06 | 64.19 | 62.62 | 63.67 | 63.67 | 0.92% | 993,504 |
| Mar 27, 2026 | 62.12 | 63.09 | 61.93 | 63.09 | 63.09 | 1.38% | 1,057,985 |
| Mar 26, 2026 | 62.40 | 63.24 | 62.12 | 62.23 | 62.23 | -0.30% | 895,097 |
| Mar 25, 2026 | 63.15 | 63.15 | 62.13 | 62.42 | 62.42 | -0.26% | 1,294,948 |
| Mar 24, 2026 | 63.00 | 63.77 | 62.57 | 62.58 | 62.58 | -1.12% | 1,344,348 |
| Mar 23, 2026 | 62.20 | 63.39 | 62.04 | 63.29 | 63.29 | 2.31% | 1,063,304 |
| Mar 20, 2026 | 61.89 | 62.66 | 61.41 | 61.86 | 61.86 | -0.02% | 3,644,359 |
| Mar 19, 2026 | 62.95 | 63.45 | 61.61 | 61.87 | 61.87 | -1.98% | 1,347,011 |
| Mar 18, 2026 | 63.51 | 63.79 | 62.96 | 63.12 | 63.12 | -1.03% | 1,092,440 |
| Mar 17, 2026 | 64.58 | 64.74 | 63.60 | 63.78 | 63.78 | -0.93% | 1,177,733 |
| Mar 16, 2026 | 63.04 | 64.47 | 62.32 | 64.38 | 64.38 | 1.67% | 1,473,636 |
| Mar 13, 2026 | 62.18 | 63.38 | 62.18 | 63.32 | 63.32 | 2.00% | 1,305,200 |
| Mar 12, 2026 | 62.22 | 62.55 | 61.32 | 62.08 | 61.94 | -0.02% | 1,714,068 |
| Mar 11, 2026 | 62.97 | 63.00 | 62.00 | 62.09 | 61.95 | -1.66% | 1,288,449 |
| Mar 10, 2026 | 63.03 | 63.77 | 62.75 | 63.14 | 63.00 | 0.08% | 1,359,180 |
| Mar 9, 2026 | 62.10 | 63.46 | 61.70 | 63.09 | 62.95 | 1.28% | 2,361,392 |
| Mar 6, 2026 | 61.82 | 62.88 | 61.53 | 62.29 | 62.15 | 0.65% | 2,084,324 |
| Mar 5, 2026 | 62.93 | 62.93 | 61.52 | 61.89 | 61.75 | -0.93% | 1,281,181 |
| Mar 4, 2026 | 63.25 | 63.63 | 62.16 | 62.47 | 62.33 | -1.22% | 2,116,979 |
| Mar 3, 2026 | 63.25 | 63.78 | 62.30 | 63.24 | 63.10 | -0.86% | 1,470,201 |
| Mar 2, 2026 | 62.99 | 63.89 | 62.00 | 63.79 | 63.65 | 0.90% | 1,453,885 |
| Feb 27, 2026 | 63.85 | 64.34 | 63.14 | 63.22 | 63.08 | -1.39% | 4,116,374 |
| Feb 26, 2026 | 63.90 | 64.13 | 63.13 | 64.11 | 63.96 | 0.49% | 1,521,417 |
| Feb 25, 2026 | 66.00 | 66.10 | 63.31 | 63.80 | 63.66 | -5.51% | 2,583,272 |
| Feb 24, 2026 | 69.52 | 69.59 | 66.70 | 67.52 | 67.37 | -2.51% | 2,172,247 |
| Feb 23, 2026 | 67.50 | 69.27 | 67.44 | 69.26 | 69.10 | 2.97% | 1,130,900 |
| Feb 20, 2026 | 68.57 | 68.94 | 67.01 | 67.26 | 67.11 | -1.92% | 1,361,947 |
| Feb 19, 2026 | 68.64 | 68.78 | 68.15 | 68.58 | 68.42 | -0.13% | 944,545 |
| Feb 18, 2026 | 68.09 | 68.73 | 67.66 | 68.67 | 68.51 | 0.26% | 935,705 |
| Feb 17, 2026 | 67.96 | 68.92 | 67.95 | 68.49 | 68.33 | 0.93% | 1,095,595 |
| Feb 13, 2026 | 67.97 | 68.82 | 67.54 | 67.86 | 67.71 | -0.15% | 962,531 |
| Feb 12, 2026 | 66.49 | 68.36 | 66.35 | 67.96 | 67.81 | 2.53% | 1,453,171 |
| Feb 11, 2026 | 65.91 | 66.76 | 65.44 | 66.28 | 66.13 | 0.78% | 1,641,272 |
| Feb 10, 2026 | 67.44 | 67.58 | 65.73 | 65.77 | 65.62 | -1.53% | 931,463 |
| Feb 9, 2026 | 67.16 | 67.50 | 66.34 | 66.79 | 66.64 | -0.45% | 1,050,756 |
| Feb 6, 2026 | 66.83 | 67.70 | 66.78 | 67.09 | 66.94 | 0.48% | 1,393,576 |
| Feb 5, 2026 | 67.00 | 67.42 | 66.53 | 66.77 | 66.62 | -0.34% | 1,776,394 |
| Feb 4, 2026 | 65.49 | 67.68 | 65.48 | 67.00 | 66.85 | 2.35% | 2,428,387 |
| Feb 3, 2026 | 62.78 | 65.57 | 62.11 | 65.46 | 65.31 | 4.04% | 1,396,509 |
| Feb 2, 2026 | 61.43 | 63.00 | 61.43 | 62.92 | 62.78 | 2.69% | 1,473,543 |
| Jan 30, 2026 | 62.14 | 62.31 | 61.07 | 61.27 | 61.13 | -1.08% | 1,170,272 |
| Jan 29, 2026 | 61.23 | 62.41 | 61.23 | 61.94 | 61.80 | 0.93% | 1,758,740 |
| Jan 28, 2026 | 61.57 | 62.38 | 61.26 | 61.37 | 61.23 | -0.42% | 1,402,731 |
| Jan 27, 2026 | 62.37 | 62.40 | 60.84 | 61.63 | 61.49 | -1.30% | 1,085,791 |
| Jan 26, 2026 | 63.03 | 63.44 | 61.84 | 62.44 | 62.30 | -0.83% | 1,171,727 |
| Jan 23, 2026 | 62.44 | 63.30 | 62.20 | 62.96 | 62.82 | 0.95% | 1,137,235 |
| Jan 22, 2026 | 62.77 | 63.19 | 62.08 | 62.37 | 62.23 | -0.53% | 717,640 |
| Jan 21, 2026 | 61.91 | 62.74 | 61.71 | 62.70 | 62.56 | 1.28% | 999,011 |
| Jan 20, 2026 | 62.38 | 62.63 | 61.91 | 61.91 | 61.77 | -0.93% | 1,020,968 |
| Jan 19, 2026 | 62.35 | 62.78 | 61.93 | 62.49 | 62.35 | -0.14% | 443,030 |
| Jan 16, 2026 | 62.35 | 62.87 | 62.03 | 62.58 | 62.44 | 0.45% | 2,200,568 |
| Jan 15, 2026 | 62.87 | 63.29 | 62.25 | 62.30 | 62.16 | -0.92% | 779,719 |
| Jan 14, 2026 | 62.35 | 63.07 | 62.30 | 62.88 | 62.74 | 0.87% | 1,115,510 |
| Jan 13, 2026 | 62.60 | 62.98 | 62.30 | 62.34 | 62.20 | -0.65% | 875,378 |
| Jan 12, 2026 | 61.83 | 63.21 | 61.72 | 62.75 | 62.61 | 1.47% | 1,446,801 |
| Jan 9, 2026 | 61.01 | 61.87 | 61.00 | 61.84 | 61.70 | 1.31% | 777,378 |
| Jan 8, 2026 | 60.83 | 61.81 | 60.83 | 61.04 | 60.90 | 0.39% | 1,636,459 |
| Jan 7, 2026 | 60.87 | 61.78 | 60.77 | 60.80 | 60.66 | -0.18% | 1,426,632 |
| Jan 6, 2026 | 61.21 | 61.97 | 60.84 | 60.91 | 60.77 | -0.65% | 1,754,945 |
| Jan 5, 2026 | 62.00 | 62.46 | 61.16 | 61.31 | 61.17 | -1.26% | 1,405,953 |
| Jan 2, 2026 | 62.00 | 62.77 | 61.89 | 62.09 | 61.95 | 0.06% | 384,858 |
| Dec 31, 2025 | 61.89 | 62.24 | 61.78 | 62.05 | 61.91 | 0.06% | 590,832 |
| Dec 30, 2025 | 61.91 | 62.30 | 61.79 | 62.01 | 61.87 | 0.16% | 1,014,675 |
| Dec 29, 2025 | 61.16 | 62.19 | 61.16 | 61.91 | 61.77 | 0.75% | 899,437 |
| Dec 24, 2025 | 61.62 | 61.93 | 61.45 | 61.45 | 61.31 | -0.16% | 198,286 |
| Dec 23, 2025 | 61.93 | 62.13 | 61.54 | 61.55 | 61.41 | -0.55% | 900,354 |
| Dec 22, 2025 | 61.70 | 62.24 | 60.86 | 61.89 | 61.75 | 0.05% | 609,080 |
| Dec 19, 2025 | 62.44 | 62.62 | 61.80 | 61.86 | 61.72 | -0.99% | 4,148,635 |
| Dec 18, 2025 | 61.73 | 62.60 | 61.50 | 62.48 | 62.34 | 1.17% | 1,309,881 |
| Dec 17, 2025 | 61.72 | 62.13 | 61.02 | 61.76 | 61.62 | 0.24% | 1,580,966 |
| Dec 16, 2025 | 61.59 | 61.84 | 61.21 | 61.61 | 61.47 | - | 1,475,982 |
| Dec 15, 2025 | 60.82 | 61.65 | 60.82 | 61.61 | 61.47 | 0.65% | 2,306,587 |
| Dec 12, 2025 | 61.26 | 61.36 | 60.42 | 61.21 | 60.93 | -0.34% | 1,802,310 |
| Dec 11, 2025 | 61.30 | 61.99 | 61.17 | 61.42 | 61.14 | 0.24% | 1,075,180 |
| Dec 10, 2025 | 61.42 | 61.89 | 60.70 | 61.27 | 60.99 | -0.24% | 1,296,545 |
| Dec 9, 2025 | 61.66 | 61.90 | 61.19 | 61.42 | 61.14 | -0.65% | 1,515,161 |
| Dec 8, 2025 | 61.90 | 62.23 | 61.59 | 61.82 | 61.54 | -0.56% | 1,582,713 |
| Dec 5, 2025 | 61.98 | 62.79 | 61.93 | 62.17 | 61.89 | - | 1,605,394 |
| Dec 4, 2025 | 61.11 | 62.52 | 60.96 | 62.17 | 61.89 | 2.19% | 1,896,407 |
| Dec 3, 2025 | 61.53 | 61.99 | 60.61 | 60.84 | 60.56 | -1.39% | 1,859,401 |