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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	58	59.18	59.18	59.64	57.93	1.76M
October 16, 2025	57.48	58.08	58.08	58.11	57.25	1.44M
October 15, 2025	57.1	57.44	57.44	58.22	56.88	1.95M
October 14, 2025	56.51	57.03	57.03	57.27	56.39	2.1M
October 10, 2025	55.45	56.5	56.5	56.74	54.98	1.21M
October 09, 2025	54.8	55.26	55.26	55.28	54.64	631,101
October 08, 2025	54.57	54.87	54.87	55.28	54.3	976,640
October 07, 2025	53.65	54.35	54.35	54.39	52.92	1.11M
October 06, 2025	54.92	53.62	53.62	54.92	53.6	1.14M
October 03, 2025	54.7	54.89	54.89	54.94	54.37	1.07M
October 02, 2025	54.45	54.82	54.82	54.87	53.75	936,507
October 01, 2025	53.66	54.02	54.02	54.39	53.5	985,049
September 30, 2025	53.85	53.83	53.83	53.88	53.39	1.32M
September 29, 2025	53.3	53.89	53.89	54	53.3	863,100
September 26, 2025	53.99	53.46	53.46	54.34	53.23	1.4M
September 25, 2025	53.74	53.93	53.93	54.03	53.6	960,200
September 24, 2025	54.27	53.92	53.92	54.32	53.76	1.13M
September 23, 2025	53.85	54.4	54.4	54.4	53.63	1.18M
September 22, 2025	55.34	53.95	53.95	55.34	53.75	2.1M
September 19, 2025	56.67	55.47	55.47	56.67	54.48	4.37M
September 18, 2025	54.2	54.89	54.89	54.96	53.89	1.3M
September 17, 2025	53.73	54.27	54.27	54.36	53.66	1.51M
September 16, 2025	54.25	53.76	53.76	54.45	53.27	2.55M
September 15, 2025	55.34	54.2	54.2	55.39	53.96	1.56M
September 12, 2025	55.99	55.58	55.58	56.23	55.55	1.47M
September 11, 2025	56.23	56.23	56.23	56.45	56.01	936,910
September 10, 2025	56.39	56.15	56.15	56.39	55.81	735,700
September 09, 2025	56.25	56.49	56.49	56.51	55.87	957,700
September 08, 2025	56.52	56.37	56.37	56.76	56.12	671,200
September 05, 2025	56.77	56.62	56.62	57	56.35	835,500
September 04, 2025	57	56.75	56.75	57.17	56.55	738,536
September 03, 2025	56.5	56.79	56.79	57.21	56.46	886,930
September 02, 2025	56.03	56.55	56.55	56.71	55.75	1.07M
August 29, 2025	55.56	56.09	56.09	56.3	55.21	898,800
August 28, 2025	55.5	55.51	55.51	55.93	55.34	990,756
August 27, 2025	55.49	55.8	55.8	56.16	54.83	813,400
August 26, 2025	56.53	55.74	55.74	56.57	55.54	2.68M
August 25, 2025	56.89	56.76	56.76	57.47	56.37	988,100
August 22, 2025	58.7	56.88	56.88	59.11	56.64	1.51M
August 21, 2025	59.11	58.77	58.77	59.45	58.7	1.11M
August 20, 2025	58.99	59.14	59.14	59.7	58.58	1.82M
August 19, 2025	58.22	58.76	58.76	59.26	57.71	1.26M
August 18, 2025	57.24	57.72	57.72	57.88	57	932,592
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

Loblaw Companies Limited (L.TO) TSX