Loblaw Companies Limited (OP: LBLCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 113.00 | 48,379 | -0.20(-0.18%) | |||
| May 29, 2024 | 112.98 | 113.20 | 112.98 | 113.20 | 290 | -2.57(-2.22%) |
| May 24, 2024 | 115.66 | 115.77 | 115.66 | 115.77 | 388 | +2.48(+2.19%) |
| May 23, 2024 | 114.02 | 114.34 | 113.26 | 113.29 | 873 | -0.76(-0.67%) |
| May 22, 2024 | 114.35 | 114.35 | 113.71 | 114.05 | 721 | -0.33(-0.29%) |
| May 21, 2024 | 115.25 | 115.25 | 114.25 | 114.38 | 808 | -0.34(-0.30%) |
| May 16, 2024 | 114.72 | 65 | +0.56(+0.49%) | |||
| May 14, 2024 | 114.16 | 0 | +0.72(+0.63%) | |||
| May 13, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 699 | -0.92(-0.80%) |
| May 08, 2024 | 114.36 | 16 | +0.27(+0.24%) | |||
| May 06, 2024 | 114.09 | 6 | +0.99(+0.88%) | |||
| May 02, 2024 | 113.10 | 771 | +1.10(+0.98%) | |||
| May 01, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 147 | +1.86(+1.69%) |
| Apr 30, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 13,361 | -1.38(-1.24%) |
| Apr 29, 2024 | 111.36 | 111.64 | 111.32 | 111.52 | 906 | +0.07(+0.06%) |
| Apr 26, 2024 | 111.80 | 111.80 | 111.44 | 111.45 | 522 | +1.26(+1.14%) |
| Apr 22, 2024 | 110.19 | 27 | +2.74(+2.55%) | |||
| Apr 19, 2024 | 108.10 | 108.10 | 107.45 | 107.45 | 437 | +0.55(+0.51%) |
| Apr 18, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 306 | -0.75(-0.70%) |
| Apr 17, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 135 | -0.74(-0.68%) |
| Apr 15, 2024 | 108.39 | 35 | -1.10(-1.00%) | |||
| Apr 10, 2024 | 109.49 | 3 | +0.49(+0.45%) | |||
| Apr 09, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 1,556 | -2.16(-1.94%) |
| Apr 04, 2024 | 111.16 | 69,655 | +0.12(+0.11%) | |||
| Apr 03, 2024 | 110.15 | 111.04 | 110.15 | 111.04 | 17,977 | -0.07(-0.06%) |
| Apr 01, 2024 | 111.11 | 6,889 | -0.13(-0.12%) | |||
| Mar 28, 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 31,516 | -0.41(-0.37%) |
| Mar 27, 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 8,081 | -0.95(-0.84%) |
| Mar 26, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 34,851 | +1.56(+1.40%) |
| Mar 22, 2024 | 111.04 | 11,979 | -0.39(-0.35%) | |||
| Mar 21, 2024 | 110.94 | 111.43 | 110.94 | 111.43 | 14,771 | +0.40(+0.36%) |
| Mar 15, 2024 | 111.03 | 17,838 | -1.73(-1.53%) | |||
| Mar 13, 2024 | 112.76 | 28,159 | +1.47(+1.32%) | |||
| Mar 12, 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 4,490 | -0.05(-0.04%) |
| Mar 08, 2024 | 111.34 | 30,118 | +0.34(+0.31%) | |||
| Mar 07, 2024 | 108.92 | 111.00 | 106.96 | 111.00 | 325 | +5.09(+4.81%) |
| Mar 06, 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 384 | -1.08(-1.01%) |
| Feb 29, 2024 | 106.99 | 13 | -0.86(-0.80%) | |||
| Feb 27, 2024 | 107.85 | 51 | +2.34(+2.22%) | |||
| Feb 23, 2024 | 105.51 | 9 | +3.21(+3.14%) | |||
| Feb 22, 2024 | 102.30 | 102.55 | 102.28 | 102.30 | 635 | -0.26(-0.25%) |
| Feb 21, 2024 | 102.49 | 102.56 | 102.49 | 102.56 | 570 | +1.69(+1.68%) |
| Feb 15, 2024 | 100.87 | 0 | +1.13(+1.13%) | |||
| Feb 12, 2024 | 99.74 | 0 | +0.34(+0.34%) | |||
| Feb 08, 2024 | 99.40 | 537 | -1.03(-1.03%) | |||
| Feb 05, 2024 | 100.43 | 3,144 | -0.53(-0.52%) | |||
| Feb 02, 2024 | 100.96 | 100.96 | 100.96 | 100.96 | 24,054 | +0.34(+0.34%) |
| Feb 01, 2024 | 100.47 | 100.62 | 100.47 | 100.62 | 623 | +0.17(+0.17%) |
| Jan 31, 2024 | 100.58 | 100.58 | 100.45 | 100.45 | 332 | +0.61(+0.61%) |
| Jan 30, 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 100 | +0.37(+0.37%) |
| Jan 26, 2024 | 99.47 | 1 | +0.33(+0.33%) | |||
| Jan 25, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 101 | -1.83(-1.81%) |
| Jan 24, 2024 | 100.94 | 100.97 | 100.94 | 100.97 | 731 | +1.32(+1.32%) |
| Jan 19, 2024 | 99.65 | 18 | +2.77(+2.86%) | |||
| Jan 17, 2024 | 96.88 | 26,410 | -1.06(-1.08%) | |||
| Jan 16, 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 31,654 | +0.76(+0.78%) |
| Jan 12, 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 6,090 | +1.02(+1.06%) |
| Jan 02, 2024 | 96.16 | 14,875 | -0.53(-0.55%) | |||
| Dec 28, 2023 | 96.69 | 2,876 | +1.76(+1.85%) | |||
| Dec 26, 2023 | 94.93 | 7,235 | +1.82(+1.95%) | |||
| Dec 20, 2023 | 93.11 | 23,943 | +1.39(+1.52%) | |||
| Dec 19, 2023 | 91.72 | 91.72 | 91.72 | 91.72 | 57,404 | +2.37(+2.65%) |
| Dec 15, 2023 | 89.35 | 19,552 | -3.71(-3.98%) | |||
| Dec 13, 2023 | 93.06 | 14,331 | +1.29(+1.40%) | |||
| Dec 12, 2023 | 91.88 | 91.88 | 91.65 | 91.77 | 8,320 | -0.23(-0.25%) |
| Dec 11, 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 6,076 | +0.37(+0.40%) |
| Dec 08, 2023 | 90.75 | 91.63 | 90.75 | 91.63 | 605 | +1.64(+1.82%) |
| Dec 07, 2023 | 89.99 | 89.99 | 89.99 | 89.99 | 1,143 | -0.45(-0.50%) |
| Dec 06, 2023 | 90.67 | 90.68 | 90.44 | 90.44 | 431 | +1.56(+1.76%) |
| Dec 05, 2023 | 88.89 | 88.89 | 88.83 | 88.88 | 10,869 | +1.06(+1.21%) |
| Dec 04, 2023 | 87.82 | 87.82 | 87.82 | 87.82 | 415 | +0.32(+0.37%) |
| Nov 30, 2023 | 87.50 | 12,900 | -1.67(-1.87%) | |||
| Nov 28, 2023 | 89.17 | 8,946 | -0.22(-0.25%) | |||
| Nov 22, 2023 | 89.39 | 24,398 | +2.61(+3.01%) | |||
| Nov 21, 2023 | 88.21 | 88.21 | 86.78 | 86.78 | 11,188 | -1.80(-2.03%) |
| Nov 20, 2023 | 88.08 | 88.58 | 88.08 | 88.58 | 11,033 | -0.48(-0.54%) |
| Nov 17, 2023 | 89.06 | 89.10 | 89.03 | 89.06 | 21,562 | -0.43(-0.48%) |
| Nov 16, 2023 | 88.40 | 89.49 | 88.40 | 89.49 | 67,704 | +1.31(+1.49%) |
| Nov 15, 2023 | 88.18 | 88.18 | 88.18 | 88.18 | 21,432 | -2.04(-2.26%) |
| Nov 14, 2023 | 90.22 | 90.22 | 90.22 | 90.22 | 10,955 | +3.28(+3.77%) |
| Nov 09, 2023 | 86.94 | 74,924 | -0.26(-0.30%) | |||
| Nov 08, 2023 | 88.39 | 88.39 | 87.20 | 87.20 | 423 | -0.84(-0.95%) |
| Nov 07, 2023 | 88.04 | 88.04 | 88.04 | 88.04 | 107 | +2.49(+2.91%) |
| Nov 02, 2023 | 85.55 | 2,924 | +2.78(+3.36%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.