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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	62.35	62.88	62.88	63.07	62.3	1.02M
January 13, 2026	62.6	62.34	62.34	62.98	62.3	875,400
January 12, 2026	61.83	62.75	62.75	63.21	61.72	1.45M
January 09, 2026	61.01	61.84	61.84	61.87	61	777,400
January 08, 2026	60.83	61.04	61.04	61.81	60.83	1.64M
January 07, 2026	60.87	60.8	60.8	61.78	60.77	1.43M
January 06, 2026	61.21	60.91	60.91	61.97	60.84	1.75M
January 05, 2026	62	61.31	61.31	62.46	61.18	1.26M
January 02, 2026	62	62.09	62.09	62.77	61.89	384,900
December 31, 2025	61.89	62.05	62.05	62.24	61.78	590,832
December 30, 2025	61.91	62.01	62.01	62.3	61.79	1.01M
December 29, 2025	61.16	61.91	61.91	62.19	61.16	899,437
December 23, 2025	61.93	61.55	61.55	62.13	61.54	900,400
December 22, 2025	61.7	61.89	61.89	62.24	60.86	609,100
December 19, 2025	62.44	61.86	61.86	62.62	61.8	4.15M
December 18, 2025	61.73	62.48	62.48	62.6	61.5	1.31M
December 17, 2025	61.72	61.76	61.76	62.13	61.02	1.58M
December 16, 2025	61.59	61.61	61.61	61.84	61.21	1.48M
December 15, 2025	60.82	61.61	61.61	61.65	60.82	2.31M
December 12, 2025	61.26	61.21	61.21	61.36	60.42	1.8M
December 11, 2025	61.3	61.42	61.42	61.99	61.17	912,421
December 10, 2025	61.42	61.27	61.27	61.89	60.7	1.3M
December 09, 2025	61.66	61.42	61.42	61.9	61.19	1.52M
December 08, 2025	61.9	61.82	61.82	62.23	61.59	1.42M
December 05, 2025	61.98	62.17	62.17	62.79	61.93	1.61M
December 04, 2025	61.11	62.17	62.17	62.52	60.96	1.7M
December 03, 2025	61.53	60.84	60.84	61.99	60.61	1.86M
December 02, 2025	62.62	61.7	61.7	62.62	61.63	1.49M
December 01, 2025	62.31	62.6	62.6	63.17	62	1.77M
November 28, 2025	62.51	62	62	62.57	61.75	1.16M
November 27, 2025	62.68	62.7	62.7	62.81	62.35	1.03M
November 26, 2025	63.02	62.65	62.65	63.37	62.48	1.21M
November 25, 2025	62.34	63.02	63.02	63.43	61.99	1.89M
November 24, 2025	62.86	61.89	61.89	63.35	61.49	3.73M
November 21, 2025	62.12	63.03	63.03	63.17	61.9	1.7M
November 20, 2025	61.48	62.17	62.17	62.25	61.14	1.08M
November 19, 2025	60.74	61.33	61.33	61.5	59.9	1.69M
November 18, 2025	61.22	60.71	60.71	61.85	60.68	1.68M
November 17, 2025	60.43	61.32	61.32	61.49	59.89	1.75M
November 14, 2025	58.92	60.51	60.51	60.76	58.78	1.95M
November 13, 2025	58.38	59.09	59.09	59.91	58.23	1.49M
November 12, 2025	56.35	58.62	58.62	58.86	56.01	2.06M
November 11, 2025	56.68	56.53	56.53	56.9	56.2	756,500
November 10, 2025	56.5	56.54	56.54	56.75	56	1.3M
November 07, 2025	56.55	56.62	56.62	57.03	56.07	1.08M
November 06, 2025	57.53	56.74	56.74	57.62	56.04	1.33M
November 05, 2025	56.36	57.73	57.73	57.77	56.16	1.61M
November 04, 2025	55.75	56.36	56.36	56.68	55.75	1.21M
November 03, 2025	55.64	55.71	55.71	55.76	54.86	984,300
October 31, 2025	55.09	55.74	55.74	55.76	54.84	1.07M
October 30, 2025	54.6	55.19	55.19	55.39	54.6	1.39M
October 29, 2025	56.45	54.7	54.7	56.76	54.44	1.45M
October 28, 2025	57.03	56.65	56.65	57.07	56.45	1.08M
October 27, 2025	57.79	57.25	57.25	58.04	57.06	1.56M
October 24, 2025	58.57	57.95	57.95	58.78	57.86	614,245
October 23, 2025	58.7	58.48	58.48	58.89	58.03	843,600
October 22, 2025	58.3	58.81	58.81	59.19	57.98	956,700
October 21, 2025	58.37	58.21	58.21	58.7	58.11	986,100
October 20, 2025	59.21	58.28	58.28	59.58	58.25	1.01M
October 17, 2025	58	59.18	59.18	59.64	57.93	1.76M

Loblaw Companies Limited (L.TO) TSX