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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68.57	67.26	67.26	68.94	67.01	1.36M
February 19, 2026	68.64	68.58	68.58	68.78	68.15	944,545
February 18, 2026	68.09	68.67	68.67	68.73	67.66	935,705
February 17, 2026	67.96	68.49	68.49	68.92	67.95	1.1M
February 13, 2026	67.97	67.86	67.86	68.82	67.54	962,531
February 12, 2026	66.49	67.96	67.96	68.36	66.35	1.37M
February 11, 2026	65.91	66.28	66.28	66.76	65.44	1.64M
February 10, 2026	67.44	65.77	65.77	67.58	65.73	931,500
February 09, 2026	67.16	66.79	66.79	67.5	66.34	1.05M
February 06, 2026	66.83	67.09	67.09	67.7	66.78	1.39M
February 05, 2026	67	66.77	66.77	67.42	66.53	1.78M
February 04, 2026	65.49	67	67	67.68	65.48	2.43M
February 03, 2026	62.78	65.46	65.46	65.57	62.11	1.4M
February 02, 2026	61.43	62.92	62.92	63	61.43	1.47M
January 30, 2026	62.14	61.27	61.27	62.31	61.07	1.17M
January 29, 2026	61.23	61.94	61.94	62.41	61.23	1.76M
January 28, 2026	61.57	61.37	61.37	62.38	61.26	1.4M
January 27, 2026	62.37	61.63	61.63	62.4	60.84	1.09M
January 26, 2026	63.03	62.44	62.44	63.44	61.84	1.17M
January 23, 2026	62.44	62.96	62.96	63.3	62.2	1.14M
January 22, 2026	62.77	62.37	62.37	63.19	62.08	717,640
January 21, 2026	61.91	62.7	62.7	62.74	61.71	999,011
January 20, 2026	62.38	61.91	61.91	62.63	61.91	1.02M
January 19, 2026	62.35	62.49	62.49	62.78	61.93	443,030
January 16, 2026	62.35	62.58	62.58	62.87	62.03	2.2M
January 15, 2026	62.87	62.3	62.3	63.29	62.25	779,719
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 24, 2025	61.62	61.45	61.45	61.93	61.45	198,300
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

Loblaw Companies Limited (L.TO) TSX