Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Loblaw Companies Limited (L) Price History

Daily open, high, low, close and volume for Loblaw Companies Limited (L) from 2025-10-09 to 2026-10-09, newest first.

‹ L price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 62.36CAD 62.83CAD 62.13CAD 62.641,151,300
2026-10-08CAD 62.27CAD 63.14CAD 62.27CAD 62.681,321,400
2026-10-07CAD 61.84CAD 62.76CAD 61.47CAD 62.221,087,600
2026-10-06CAD 61.58CAD 62.13CAD 60.94CAD 61.411,128,900
2026-10-05CAD 61.88CAD 62.29CAD 61.16CAD 61.791,184,900
2026-10-02CAD 62.19CAD 62.55CAD 61.70CAD 62.161,147,200
2026-10-01CAD 62.15CAD 62.47CAD 61.39CAD 62.19867,800
2026-09-30CAD 62.50CAD 62.73CAD 62.11CAD 62.20996,700
2026-09-29CAD 63.02CAD 63.38CAD 62.29CAD 62.47703,100
2026-09-28CAD 63.00CAD 63.24CAD 62.08CAD 62.99977,500
2026-09-25CAD 61.87CAD 62.80CAD 61.83CAD 62.71819,500
2026-09-24CAD 62.12CAD 62.61CAD 61.89CAD 62.151,150,800
2026-09-23CAD 62.82CAD 62.85CAD 61.90CAD 61.901,108,800
2026-09-22CAD 62.60CAD 63.30CAD 62.35CAD 62.85735,100
2026-09-21CAD 61.82CAD 62.45CAD 61.53CAD 62.34538,100
2026-09-18CAD 62.70CAD 62.70CAD 61.79CAD 61.804,035,800
2026-09-17CAD 62.74CAD 63.16CAD 62.58CAD 62.78617,900
2026-09-16CAD 61.63CAD 62.80CAD 61.63CAD 62.73830,100
2026-09-15CAD 62.89CAD 63.01CAD 61.55CAD 61.61887,100
2026-09-14CAD 61.53CAD 63.15CAD 61.28CAD 63.051,662,300
2026-09-11CAD 61.65CAD 61.95CAD 61.09CAD 61.28917,200
2026-09-10CAD 62.75CAD 63.40CAD 60.95CAD 61.461,640,200
2026-09-09CAD 62.55CAD 62.66CAD 61.90CAD 62.431,010,800
2026-09-08CAD 62.91CAD 63.08CAD 62.10CAD 62.711,102,100
2026-09-04CAD 62.50CAD 63.53CAD 62.49CAD 63.311,346,800
2026-09-03CAD 62.01CAD 62.65CAD 61.71CAD 62.44911,400
2026-09-02CAD 61.99CAD 62.29CAD 61.17CAD 62.081,728,300
2026-09-01CAD 60.73CAD 62.46CAD 60.73CAD 62.102,228,200
2026-08-31CAD 60.44CAD 60.76CAD 59.96CAD 60.641,218,200
2026-08-28CAD 60.71CAD 60.90CAD 60.16CAD 60.421,028,300
2026-08-27CAD 61.14CAD 61.17CAD 60.26CAD 60.611,372,400
2026-08-26CAD 61.13CAD 61.70CAD 61.12CAD 61.45590,200
2026-08-25CAD 61.38CAD 61.69CAD 61.02CAD 61.25995,900
2026-08-24CAD 60.65CAD 61.58CAD 60.65CAD 61.56783,200
2026-08-21CAD 61.00CAD 61.02CAD 60.26CAD 60.531,190,400
2026-08-20CAD 61.60CAD 62.07CAD 60.46CAD 60.971,500,300
2026-08-19CAD 60.78CAD 61.99CAD 60.61CAD 61.79817,100
2026-08-18CAD 61.02CAD 61.44CAD 60.60CAD 60.881,186,100
2026-08-17CAD 61.64CAD 61.84CAD 60.70CAD 60.791,025,000
2026-08-14CAD 62.53CAD 62.90CAD 61.88CAD 61.91952,100
2026-08-13CAD 62.19CAD 62.94CAD 62.04CAD 62.631,614,700
2026-08-12CAD 61.72CAD 62.48CAD 61.45CAD 61.861,127,400
2026-08-11CAD 62.02CAD 62.23CAD 61.71CAD 62.091,010,700
2026-08-10CAD 62.89CAD 62.89CAD 61.78CAD 61.972,944,600
2026-08-07CAD 62.80CAD 63.66CAD 62.43CAD 62.891,313,600
2026-08-06CAD 64.24CAD 64.65CAD 63.23CAD 63.301,302,300
2026-08-05CAD 65.35CAD 65.41CAD 63.81CAD 64.091,907,500
2026-08-04CAD 65.68CAD 65.75CAD 64.44CAD 65.311,942,700
2026-07-31CAD 64.95CAD 66.97CAD 64.84CAD 65.811,061,300
2026-07-30CAD 65.28CAD 66.45CAD 64.33CAD 65.701,159,200
2026-07-29CAD 66.13CAD 66.71CAD 65.52CAD 66.031,011,200
2026-07-28CAD 65.45CAD 66.94CAD 65.44CAD 66.131,496,400
2026-07-27CAD 64.50CAD 65.44CAD 63.28CAD 64.97846,900
2026-07-24CAD 63.48CAD 64.37CAD 63.21CAD 64.35715,500
2026-07-23CAD 64.31CAD 64.43CAD 63.18CAD 63.391,217,800
2026-07-22CAD 65.00CAD 65.35CAD 64.55CAD 64.55705,700
2026-07-21CAD 65.03CAD 65.42CAD 64.16CAD 64.981,269,400
2026-07-20CAD 65.69CAD 66.50CAD 65.41CAD 65.48868,600
2026-07-17CAD 65.47CAD 65.87CAD 64.76CAD 65.49888,500
2026-07-16CAD 64.43CAD 65.50CAD 64.27CAD 65.12794,500
2026-07-15CAD 64.07CAD 65.15CAD 63.58CAD 64.08914,000
2026-07-14CAD 64.54CAD 65.07CAD 63.64CAD 64.18831,800
2026-07-13CAD 64.13CAD 65.34CAD 63.80CAD 64.96899,000
2026-07-10CAD 63.21CAD 64.40CAD 63.12CAD 64.18944,900
2026-07-09CAD 63.55CAD 64.17CAD 63.02CAD 63.391,065,100
2026-07-08CAD 63.02CAD 64.19CAD 62.85CAD 63.921,132,700
2026-07-07CAD 62.47CAD 63.18CAD 61.99CAD 63.042,397,200
2026-07-06CAD 62.60CAD 62.60CAD 61.05CAD 61.691,543,200
2026-07-03CAD 62.62CAD 63.25CAD 62.41CAD 62.45651,100
2026-07-02CAD 64.45CAD 64.48CAD 62.32CAD 62.872,959,500
2026-06-30CAD 64.62CAD 64.84CAD 64.24CAD 64.341,558,600
2026-06-29CAD 66.14CAD 66.30CAD 64.57CAD 64.591,470,400
2026-06-26CAD 66.54CAD 66.59CAD 65.53CAD 65.93903,000
2026-06-25CAD 65.95CAD 66.81CAD 65.86CAD 66.091,307,500
2026-06-24CAD 64.96CAD 66.75CAD 64.64CAD 66.201,621,800
2026-06-23CAD 63.93CAD 65.25CAD 63.77CAD 64.771,433,000
2026-06-22CAD 64.09CAD 64.28CAD 63.01CAD 63.381,410,600
2026-06-19CAD 64.55CAD 65.09CAD 64.09CAD 64.092,889,200
2026-06-18CAD 64.49CAD 65.57CAD 64.47CAD 64.761,300,900
2026-06-17CAD 64.58CAD 64.97CAD 64.02CAD 64.69988,000
2026-06-16CAD 64.42CAD 65.19CAD 64.04CAD 64.88935,800
2026-06-15CAD 64.56CAD 64.80CAD 63.97CAD 64.591,450,500
2026-06-12CAD 66.90CAD 67.29CAD 64.83CAD 65.001,266,400
2026-06-11CAD 66.55CAD 67.56CAD 66.34CAD 66.681,034,900
2026-06-10CAD 66.28CAD 66.92CAD 66.04CAD 66.471,136,700
2026-06-09CAD 64.50CAD 66.92CAD 64.30CAD 66.302,482,200
2026-06-08CAD 64.81CAD 65.68CAD 64.33CAD 64.731,539,500
2026-06-05CAD 63.49CAD 65.92CAD 63.40CAD 65.531,411,200
2026-06-04CAD 63.03CAD 63.73CAD 62.83CAD 63.24950,000
2026-06-03CAD 61.58CAD 63.20CAD 61.58CAD 62.801,015,600
2026-06-02CAD 62.14CAD 62.34CAD 60.74CAD 61.621,177,000
2026-06-01CAD 61.75CAD 62.63CAD 61.58CAD 62.29942,300
2026-05-29CAD 61.72CAD 62.51CAD 61.65CAD 61.673,897,500
2026-05-28CAD 61.30CAD 61.88CAD 61.13CAD 61.69860,400
2026-05-27CAD 60.42CAD 61.68CAD 60.42CAD 61.39948,600
2026-05-26CAD 61.31CAD 61.47CAD 60.15CAD 60.501,233,800
2026-05-25CAD 61.32CAD 61.70CAD 61.21CAD 61.46394,300
2026-05-22CAD 61.55CAD 61.94CAD 60.94CAD 61.43719,500
2026-05-21CAD 61.36CAD 61.79CAD 60.79CAD 61.571,271,900
2026-05-20CAD 61.15CAD 61.95CAD 60.98CAD 61.501,258,800
2026-05-19CAD 60.53CAD 61.43CAD 60.28CAD 61.401,599,000
2026-05-15CAD 60.97CAD 61.06CAD 60.50CAD 60.661,160,000
2026-05-14CAD 60.71CAD 61.30CAD 60.56CAD 60.92903,000
2026-05-13CAD 60.09CAD 60.61CAD 59.93CAD 60.23901,700
2026-05-12CAD 59.33CAD 60.44CAD 59.25CAD 60.311,451,600
2026-05-11CAD 60.68CAD 60.84CAD 58.84CAD 59.061,812,600
2026-05-08CAD 60.01CAD 61.03CAD 60.01CAD 60.812,843,600
2026-05-07CAD 59.75CAD 60.83CAD 59.75CAD 60.101,747,200
2026-05-06CAD 62.21CAD 62.21CAD 59.63CAD 59.732,421,600
2026-05-05CAD 62.15CAD 63.30CAD 62.00CAD 63.161,361,600
2026-05-04CAD 62.68CAD 62.74CAD 61.74CAD 61.98985,300
2026-05-01CAD 62.69CAD 63.08CAD 62.52CAD 62.72644,300
2026-04-30CAD 62.21CAD 62.75CAD 62.00CAD 62.621,843,400
2026-04-29CAD 61.75CAD 62.71CAD 61.70CAD 62.171,020,500
2026-04-28CAD 62.18CAD 62.51CAD 61.50CAD 61.961,435,100
2026-04-27CAD 62.41CAD 62.90CAD 61.77CAD 61.771,135,700
2026-04-24CAD 62.04CAD 62.76CAD 61.62CAD 62.671,014,200
2026-04-23CAD 62.06CAD 62.64CAD 61.93CAD 62.071,032,600
2026-04-22CAD 62.15CAD 62.35CAD 61.43CAD 61.95701,800
2026-04-21CAD 61.67CAD 62.66CAD 61.50CAD 62.231,098,800
2026-04-20CAD 60.86CAD 61.87CAD 60.80CAD 61.691,057,300
2026-04-17CAD 61.03CAD 61.62CAD 60.73CAD 61.191,264,900
2026-04-16CAD 62.22CAD 62.32CAD 60.82CAD 61.021,149,300
2026-04-15CAD 61.40CAD 62.33CAD 61.24CAD 62.191,045,800
2026-04-14CAD 62.11CAD 62.31CAD 61.30CAD 61.381,234,300
2026-04-13CAD 63.06CAD 63.11CAD 62.17CAD 62.20969,800
2026-04-10CAD 63.66CAD 64.45CAD 63.06CAD 63.21807,700
2026-04-09CAD 65.03CAD 65.16CAD 63.70CAD 63.761,471,100
2026-04-08CAD 64.62CAD 65.27CAD 64.37CAD 65.171,324,100
2026-04-07CAD 64.52CAD 64.82CAD 63.62CAD 64.571,306,100
2026-04-06CAD 64.50CAD 65.10CAD 64.50CAD 64.76550,700
2026-04-02CAD 64.04CAD 65.06CAD 63.68CAD 64.591,210,800
2026-04-01CAD 63.51CAD 64.15CAD 63.12CAD 64.041,056,800
2026-03-31CAD 63.89CAD 64.34CAD 62.77CAD 63.421,435,400
2026-03-30CAD 63.06CAD 64.19CAD 62.62CAD 63.671,080,300
2026-03-27CAD 62.12CAD 63.09CAD 61.93CAD 63.091,203,900
2026-03-26CAD 62.40CAD 63.24CAD 62.12CAD 62.231,075,900
2026-03-25CAD 63.15CAD 63.15CAD 62.13CAD 62.421,479,700
2026-03-24CAD 63.00CAD 63.77CAD 62.57CAD 62.581,344,300
2026-03-23CAD 62.20CAD 63.39CAD 62.04CAD 63.291,063,300
2026-03-20CAD 61.89CAD 62.66CAD 61.41CAD 61.863,753,800
2026-03-19CAD 62.95CAD 63.45CAD 61.61CAD 61.871,454,400
2026-03-18CAD 63.51CAD 63.79CAD 62.96CAD 63.121,169,400
2026-03-17CAD 64.58CAD 64.74CAD 63.60CAD 63.781,179,800
2026-03-16CAD 63.04CAD 64.47CAD 62.32CAD 64.381,573,200
2026-03-13CAD 62.18CAD 63.38CAD 62.18CAD 63.321,411,000
2026-03-12CAD 62.22CAD 62.55CAD 61.32CAD 62.081,714,100
2026-03-11CAD 62.97CAD 63.00CAD 62.00CAD 62.091,288,400
2026-03-10CAD 63.03CAD 63.77CAD 62.75CAD 63.141,359,200
2026-03-09CAD 62.10CAD 63.46CAD 61.70CAD 63.092,361,400
2026-03-06CAD 61.82CAD 62.88CAD 61.53CAD 62.292,084,300
2026-03-05CAD 62.93CAD 62.93CAD 61.52CAD 61.891,281,200
2026-03-04CAD 63.25CAD 63.63CAD 62.16CAD 62.472,117,000
2026-03-03CAD 63.25CAD 63.78CAD 62.30CAD 63.241,470,200
2026-03-02CAD 62.99CAD 63.89CAD 62.00CAD 63.791,453,900
2026-02-27CAD 63.85CAD 64.34CAD 63.14CAD 63.224,116,400
2026-02-26CAD 63.90CAD 64.13CAD 63.13CAD 64.111,521,400
2026-02-25CAD 66.00CAD 66.10CAD 63.31CAD 63.802,583,300
2026-02-24CAD 69.52CAD 69.59CAD 66.70CAD 67.522,172,200
2026-02-23CAD 67.50CAD 69.27CAD 67.44CAD 69.261,130,900
2026-02-20CAD 68.57CAD 68.94CAD 67.01CAD 67.261,361,900
2026-02-19CAD 68.64CAD 68.78CAD 68.15CAD 68.58944,500
2026-02-18CAD 68.09CAD 68.73CAD 67.66CAD 68.67935,700
2026-02-17CAD 67.96CAD 68.92CAD 67.95CAD 68.491,095,600
2026-02-13CAD 67.97CAD 68.82CAD 67.54CAD 67.86962,500
2026-02-12CAD 66.49CAD 68.36CAD 66.35CAD 67.961,453,200
2026-02-11CAD 65.91CAD 66.76CAD 65.44CAD 66.281,641,300
2026-02-10CAD 67.44CAD 67.58CAD 65.73CAD 65.77931,500
2026-02-09CAD 67.16CAD 67.50CAD 66.34CAD 66.791,050,800
2026-02-06CAD 66.83CAD 67.70CAD 66.78CAD 67.091,393,600
2026-02-05CAD 67.00CAD 67.42CAD 66.53CAD 66.771,776,400
2026-02-04CAD 65.49CAD 67.68CAD 65.48CAD 67.002,428,400
2026-02-03CAD 62.78CAD 65.57CAD 62.11CAD 65.461,396,500
2026-02-02CAD 61.43CAD 63.00CAD 61.43CAD 62.921,473,500
2026-01-30CAD 62.14CAD 62.31CAD 61.07CAD 61.271,170,300
2026-01-29CAD 61.23CAD 62.41CAD 61.23CAD 61.941,758,700
2026-01-28CAD 61.57CAD 62.38CAD 61.26CAD 61.371,402,700
2026-01-27CAD 62.37CAD 62.40CAD 60.84CAD 61.631,085,800
2026-01-26CAD 63.03CAD 63.44CAD 61.84CAD 62.441,171,700
2026-01-23CAD 62.44CAD 63.30CAD 62.20CAD 62.961,137,200
2026-01-22CAD 62.77CAD 63.19CAD 62.08CAD 62.37717,600
2026-01-21CAD 61.91CAD 62.74CAD 61.71CAD 62.70999,000
2026-01-20CAD 62.38CAD 62.63CAD 61.91CAD 61.911,021,000
2026-01-19CAD 62.35CAD 62.78CAD 61.93CAD 62.49443,000
2026-01-16CAD 62.35CAD 62.87CAD 62.03CAD 62.582,200,600
2026-01-15CAD 62.87CAD 63.29CAD 62.25CAD 62.30779,700
2026-01-14CAD 62.35CAD 63.07CAD 62.30CAD 62.881,115,500
2026-01-13CAD 62.60CAD 62.98CAD 62.30CAD 62.34875,400
2026-01-12CAD 61.83CAD 63.21CAD 61.72CAD 62.751,446,800
2026-01-09CAD 61.01CAD 61.87CAD 61.00CAD 61.84777,400
2026-01-08CAD 60.83CAD 61.81CAD 60.83CAD 61.041,636,500
2026-01-07CAD 60.87CAD 61.78CAD 60.77CAD 60.801,426,600
2026-01-06CAD 61.21CAD 61.97CAD 60.84CAD 60.911,754,900
2026-01-05CAD 62.00CAD 62.46CAD 61.16CAD 61.311,406,000
2026-01-02CAD 62.00CAD 62.77CAD 61.89CAD 62.09384,900
2025-12-31CAD 61.89CAD 62.24CAD 61.78CAD 62.05590,800
2025-12-30CAD 61.91CAD 62.30CAD 61.79CAD 62.011,014,700
2025-12-29CAD 61.16CAD 62.19CAD 61.16CAD 61.91899,400
2025-12-24CAD 61.62CAD 61.93CAD 61.45CAD 61.45198,300
2025-12-23CAD 61.93CAD 62.13CAD 61.54CAD 61.55900,400
2025-12-22CAD 61.70CAD 62.24CAD 60.86CAD 61.89609,100
2025-12-19CAD 62.44CAD 62.62CAD 61.80CAD 61.864,148,600
2025-12-18CAD 61.73CAD 62.60CAD 61.50CAD 62.481,309,900
2025-12-17CAD 61.72CAD 62.13CAD 61.02CAD 61.761,581,000
2025-12-16CAD 61.59CAD 61.84CAD 61.21CAD 61.611,476,000
2025-12-15CAD 60.82CAD 61.65CAD 60.82CAD 61.612,306,600
2025-12-12CAD 61.26CAD 61.36CAD 60.42CAD 61.211,802,300
2025-12-11CAD 61.30CAD 61.99CAD 61.17CAD 61.421,075,200
2025-12-10CAD 61.42CAD 61.89CAD 60.70CAD 61.271,296,500
2025-12-09CAD 61.66CAD 61.90CAD 61.19CAD 61.421,515,200
2025-12-08CAD 61.90CAD 62.23CAD 61.59CAD 61.821,582,700
2025-12-05CAD 61.98CAD 62.79CAD 61.93CAD 62.171,605,400
2025-12-04CAD 61.11CAD 62.52CAD 60.96CAD 62.171,896,400
2025-12-03CAD 61.53CAD 61.99CAD 60.61CAD 60.841,859,400
2025-12-02CAD 62.62CAD 62.62CAD 61.63CAD 61.701,490,400
2025-12-01CAD 62.31CAD 63.17CAD 62.00CAD 62.601,770,500
2025-11-28CAD 62.51CAD 62.57CAD 61.75CAD 62.001,159,400
2025-11-27CAD 62.68CAD 62.81CAD 62.35CAD 62.701,027,500
2025-11-26CAD 63.02CAD 63.37CAD 62.48CAD 62.651,210,800
2025-11-25CAD 62.34CAD 63.43CAD 61.99CAD 63.021,893,200
2025-11-24CAD 62.86CAD 63.35CAD 61.49CAD 61.893,729,800
2025-11-21CAD 62.12CAD 63.17CAD 61.90CAD 63.031,703,800
2025-11-20CAD 61.48CAD 62.25CAD 61.14CAD 62.171,082,500
2025-11-19CAD 60.74CAD 61.50CAD 59.90CAD 61.331,686,900
2025-11-18CAD 61.22CAD 61.85CAD 60.68CAD 60.711,677,300
2025-11-17CAD 60.43CAD 61.49CAD 59.89CAD 61.321,747,700
2025-11-14CAD 58.92CAD 60.76CAD 58.78CAD 60.511,952,200
2025-11-13CAD 58.38CAD 59.91CAD 58.23CAD 59.091,661,900
2025-11-12CAD 56.35CAD 58.86CAD 56.01CAD 58.622,055,600
2025-11-11CAD 56.68CAD 56.90CAD 56.20CAD 56.53756,500
2025-11-10CAD 56.50CAD 56.75CAD 56.00CAD 56.541,300,600
2025-11-07CAD 56.55CAD 57.03CAD 56.07CAD 56.621,022,800
2025-11-06CAD 57.53CAD 57.62CAD 56.04CAD 56.741,334,300
2025-11-05CAD 56.36CAD 57.77CAD 56.16CAD 57.731,608,900
2025-11-04CAD 55.75CAD 56.68CAD 55.75CAD 56.361,206,300
2025-11-03CAD 55.64CAD 55.76CAD 54.86CAD 55.71984,300
2025-10-31CAD 55.09CAD 55.76CAD 54.84CAD 55.741,067,600
2025-10-30CAD 54.60CAD 55.39CAD 54.60CAD 55.191,393,600
2025-10-29CAD 56.45CAD 56.76CAD 54.44CAD 54.701,451,900
2025-10-28CAD 57.03CAD 57.07CAD 56.45CAD 56.651,082,700
2025-10-27CAD 57.79CAD 58.04CAD 57.06CAD 57.251,558,300
2025-10-24CAD 58.57CAD 58.78CAD 57.86CAD 57.95671,600
2025-10-23CAD 58.70CAD 58.89CAD 58.03CAD 58.48843,600
2025-10-22CAD 58.30CAD 59.19CAD 57.98CAD 58.81956,700
2025-10-21CAD 58.37CAD 58.70CAD 58.11CAD 58.21986,100
2025-10-20CAD 59.21CAD 59.58CAD 58.25CAD 58.281,013,500
2025-10-17CAD 58.00CAD 59.64CAD 57.93CAD 59.181,760,300
2025-10-16CAD 57.48CAD 58.11CAD 57.25CAD 58.081,438,700
2025-10-15CAD 57.10CAD 58.22CAD 56.88CAD 57.441,953,200
2025-10-14CAD 56.51CAD 57.27CAD 56.39CAD 57.032,103,800
2025-10-10CAD 55.45CAD 56.74CAD 54.98CAD 56.501,205,200
2025-10-09CAD 54.80CAD 55.28CAD 54.64CAD 55.26631,100