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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Loblaw Companies Limited (L.TO) TSX