U.S. markets open in 9 hours 14 minutes

Loblaw Companies Limited (LBLCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
61.54-0.13 (-0.21%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202161.1861.7961.1861.5461.5410,107
Jun 16, 202161.9862.1561.6661.6761.6717,800
Jun 15, 202162.5962.8362.4962.5062.5014,200
Jun 14, 202162.2262.4462.1662.4462.4416,200
Jun 14, 20210.276 Dividend
Jun 11, 202162.7462.7462.4562.5062.222,200
Jun 10, 202162.5263.1362.5262.9562.673,700
Jun 09, 202162.3962.3962.0162.3162.031,800
Jun 08, 202162.5862.6362.5562.5962.313,200
Jun 07, 202162.3562.5262.2262.5062.222,500
Jun 04, 202162.0362.2961.9962.2561.982,400
Jun 03, 202161.7162.2561.7161.8861.615,500
Jun 02, 202162.1162.2461.7162.0961.824,900
Jun 01, 202162.2162.2261.9062.1361.866,400
May 28, 202161.7261.7261.5561.5561.28200
May 27, 202162.2962.3061.3261.3261.0535,500
May 26, 202162.3462.4862.2662.2661.991,300
May 25, 202161.8762.4061.8762.0561.788,500
May 24, 202161.4461.4461.4461.4461.17-
May 21, 202161.7961.7961.2561.4461.173,400
May 20, 202161.2261.9061.2261.9061.6318,100
May 19, 202160.5461.9960.5461.2260.959,200
May 18, 202159.8160.1959.8160.1959.921,000
May 17, 202159.9160.2759.9160.0059.741,600
May 14, 202159.4359.8059.4159.5559.294,500
May 13, 202159.0659.5659.0659.1158.854,100
May 12, 202159.1359.4359.0459.0458.782,000
May 11, 202158.9658.9658.7158.7858.522,700
May 10, 202158.8759.4158.8759.3659.102,100
May 07, 202158.2058.2558.2058.2557.99500
May 06, 202157.8758.3157.7857.7857.522,400
May 05, 202156.1956.7056.1956.7056.451,100
May 04, 202155.5555.5655.3555.3555.111,100
May 03, 202155.8555.9255.8555.8755.62300
Apr 30, 202155.1855.6255.1855.4455.2026,600
Apr 29, 202155.7455.7555.5555.5555.301,900
Apr 28, 202155.3655.3655.2355.3655.121,800
Apr 27, 202155.7755.7755.6255.6255.37500
Apr 26, 202155.6455.6455.6455.6455.39-
Apr 23, 202155.8855.8855.5955.6455.391,500
Apr 22, 202156.1856.2356.1356.1655.911,200
Apr 21, 202156.0656.1556.0656.1555.90600
Apr 20, 202155.8455.9355.8455.9355.682,000
Apr 19, 202155.9255.9255.9255.9255.67-
Apr 16, 202156.0056.0055.9255.9255.67300
Apr 15, 202155.3555.5455.3555.5455.291,000
Apr 14, 202154.8455.2054.8455.1454.90400
Apr 13, 202156.0556.0555.5055.5055.251,400
Apr 12, 202155.9355.9355.9355.9355.68-
Apr 09, 202155.8455.9355.8455.9355.68300
Apr 08, 202156.1756.1756.1756.1755.92300
Apr 07, 202156.4456.4456.2056.2155.961,700
Apr 06, 202156.2556.6956.2556.5456.292,300
Apr 05, 202156.0556.0556.0556.0555.80-
Apr 01, 202155.6356.2055.6056.0555.8010,700
Mar 31, 202155.6455.9455.6355.8555.603,300
Mar 30, 202155.1455.5655.1455.5655.312,200
Mar 29, 202154.4454.4454.4454.4454.20-
Mar 26, 202154.1354.8754.1354.4454.201,400
Mar 25, 202154.6954.7754.2854.2854.049,500
Mar 24, 202155.0555.0554.8354.9654.723,300
Mar 23, 202154.4555.4354.4555.4355.19500
Mar 22, 202153.4053.6753.3853.4953.255,400
Mar 19, 202153.5653.5653.2353.2352.991,300
Mar 18, 202153.4953.4953.2853.2853.04800
Mar 17, 202153.7253.7853.3653.7853.5429,000
Mar 16, 202153.5154.2953.5154.1953.953,000
Mar 15, 202153.0053.0553.0053.0552.82600
Mar 12, 202152.3952.6352.3952.6352.401,100
Mar 12, 20210.267 Dividend
Mar 11, 202152.3352.7952.2152.7352.231,600
Mar 10, 202152.1152.5652.1152.5652.0622,200
Mar 09, 202152.0052.3452.0052.3451.853,100
Mar 08, 202151.6351.6351.5751.5751.08700
Mar 05, 202150.6250.6250.6250.6250.14-
Mar 04, 202150.6250.6250.6250.6250.141,600
Mar 03, 202149.7449.7449.7349.7449.271,000
Mar 02, 202149.3049.5649.2749.5649.092,600
Mar 01, 202148.9848.9848.8548.8548.39300
Feb 26, 202149.1549.1548.2948.2947.8316,400
Feb 25, 202149.1949.3949.1949.3948.921,000
Feb 24, 202148.7548.7548.7548.7548.293,900
Feb 23, 202149.1049.1049.0449.0448.58700
Feb 22, 202148.5748.5948.5748.5948.13600
Feb 19, 202148.9848.9848.9848.9848.52-
Feb 18, 202148.9848.9848.9848.9848.521,200
Feb 17, 202148.8248.9948.8248.9948.53700
Feb 16, 202149.2749.2749.2749.2748.80600
Feb 12, 202149.2649.2649.2549.2648.79800
Feb 11, 202149.1749.1748.8348.8348.37600
Feb 10, 202148.9249.0048.7649.0048.54800
Feb 09, 202148.6949.0048.6949.0048.54900
Feb 08, 202148.8048.8248.7048.8148.354,500
Feb 05, 202148.5748.5748.5748.5748.11500
Feb 04, 202148.3648.3648.3648.3647.90-
Feb 03, 202148.3848.3848.3648.3647.901,700
Feb 02, 202149.0049.0049.0049.0048.54100
Feb 01, 202148.4248.4248.4248.4247.96-
Jan 29, 202148.5048.5048.4248.4247.961,900
Jan 28, 202149.6249.6249.4849.4849.01500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...