Loblaw Companies Limited - L.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	226.91	227.35	227.35	229.11	226.51	291,927
August 14, 2025	227.18	227.44	227.44	228.06	226.29	359,646
August 13, 2025	231.54	226.54	226.54	232	225.36	417,049
August 12, 2025	229.44	231.1	231.1	231.36	227.03	257,200
August 11, 2025	227.13	229.3	229.3	230.87	225.92	212,804
August 08, 2025	227.64	228.07	228.07	229.82	227.1	177,138
August 07, 2025	227.93	227.43	227.43	229.22	226.56	262,300
August 06, 2025	227	227.63	227.63	228.75	224.51	309,200
August 05, 2025	225.31	226.87	226.87	227.31	223.4	375,500
August 01, 2025	224.73	223.56	223.56	225	222.54	255,028
July 31, 2025	224.24	224.07	224.07	225.32	223.33	271,400
July 30, 2025	225.03	224.57	224.57	226.5	223.29	200,017
July 29, 2025	221.74	225.53	225.53	226.25	221.71	284,501
July 28, 2025	221.2	221.43	221.43	222.1	219.87	382,964
July 25, 2025	222.34	222.19	222.19	223.79	221.2	307,209
July 24, 2025	220.91	222.34	222.34	223.36	217.62	564,000
July 23, 2025	217.55	217.51	217.51	218.16	216.36	363,447
July 22, 2025	219.37	217.56	217.56	220.02	217.47	337,100
July 21, 2025	220.81	219.07	219.07	221.7	218.61	275,435
July 18, 2025	219.33	220.84	220.84	221	217.75	297,445
July 17, 2025	221.02	218.39	218.39	222.71	215.88	528,800
July 16, 2025	220.41	222	222	222.05	219.98	216,400
July 15, 2025	223.29	220.32	220.32	224.39	219.8	349,704
July 14, 2025	221.67	224.03	224.03	225.36	220.19	330,128
July 11, 2025	222.4	221.63	221.63	224.06	221.27	289,926
July 10, 2025	225.18	223.23	223.23	226.36	223.04	288,900
July 09, 2025	224.8	225.66	225.66	226.65	223.72	249,032
July 08, 2025	224.05	225.03	225.03	226.13	223.41	281,540
July 07, 2025	223.91	224.2	224.2	226.42	223.02	192,308
July 04, 2025	221.74	224.13	224.13	225.12	221.74	97,000
July 03, 2025	220.35	222.86	222.86	224.05	220.26	232,204
July 02, 2025	224.44	220.18	220.18	225.65	218.03	543,800
June 30, 2025	223.67	225.25	225.25	225.45	221.4	374,000
June 27, 2025	222.8	223.58	223.58	224.13	221.66	336,040
June 26, 2025	225.03	223.79	223.79	226.25	222.83	249,526
June 25, 2025	229.02	224.93	224.93	229.02	223.85	313,500
June 24, 2025	226.25	229.09	229.09	230.52	225.33	391,542
June 23, 2025	222.33	226.16	226.16	226.77	221.5	477,431
June 20, 2025	223.69	222.36	222.36	224.65	221.52	866,300
June 19, 2025	222.41	222.52	222.52	224.05	221.72	117,159
June 18, 2025	222.24	222.69	222.69	223.43	221.64	233,710
June 17, 2025	220	221.49	221.49	221.58	220	228,700
June 16, 2025	222.4	220.41	220.41	224.15	220.25	254,514
June 13, 2025	222	222.31	222.31	223.56	221.21	308,000
June 12, 2025	222.62	223.52	222.96	224.29	221.22	227,044
June 11, 2025	223.22	221.17	220.61	225.6	221.1	511,800
June 10, 2025	220.92	223.54	222.98	223.66	220.92	309,800
June 09, 2025	221.34	221.42	220.86	222.9	219.32	282,700
June 06, 2025	224.71	221.58	221.58	226.57	221.16	493,535
June 05, 2025	225.86	224.75	224.75	227.35	224.49	334,100
June 04, 2025	228.99	225.26	225.26	228.99	224.93	376,526
June 03, 2025	234.11	229.06	229.06	234.15	226.5	409,442
June 02, 2025	231.03	234.11	234.11	234.7	230.5	383,107
May 30, 2025	230.29	231.53	231.53	235.17	230.28	987,474
May 29, 2025	232.15	230.86	230.86	233.9	230.68	364,437
May 28, 2025	228.29	232.11	232.11	233.31	228.21	404,800
May 27, 2025	227	229.02	229.02	230.91	224.89	403,200
May 26, 2025	224.06	225.05	225.05	225.5	224	64,300
May 23, 2025	224.22	224.37	224.37	225.4	223.01	234,089
May 22, 2025	224.02	224.18	224.18	226.11	223.94	379,220

Loblaw Companies Limited (L.TO) TSX