Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loblaw Companies Limited (OP: LBLCF )

118.25 UNCHANGED
Last Price Updated: 3:42 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 42.28 42.28 42.11 42.11 17,559 -0.48(-1.13%)
May 29, 2014 42.48 42.59 42.48 42.59 656 +0.04(+0.11%)
May 28, 2014 42.55 42.55 42.55 42.55 1,741 -0.43(-1.01%)
May 27, 2014 42.98 42.98 42.98 42.98 100 -0.29(-0.67%)
May 15, 2014 43.27 43.27 43.27 0 -0.48(-1.10%)
May 08, 2014 43.75 43.75 43.75 3,303 +0.06(+0.14%)
May 06, 2014 43.69 43.69 43.69 43.69 177 +0.60(+1.38%)
May 02, 2014 43.09 43.09 43.09 43.09 3 -0.15(-0.36%)
Apr 30, 2014 43.25 43.25 43.25 43.25 187 +1.22(+2.90%)
Apr 17, 2014 42.03 42.03 42.03 278 -0.45(-1.06%)
Apr 16, 2014 42.00 42.48 42.00 42.48 706 +0.55(+1.31%)
Apr 15, 2014 41.89 41.93 41.89 41.93 401 +0.25(+0.60%)
Apr 14, 2014 41.68 41.68 41.68 41.68 163 +0.13(+0.31%)
Apr 11, 2014 41.55 41.55 41.55 41.55 0 -0.60(-1.42%)
Apr 10, 2014 42.15 42.15 42.15 42.15 373 -0.07(-0.16%)
Apr 08, 2014 42.22 42.22 42.22 71 -0.25(-0.59%)
Apr 07, 2014 42.47 42.47 42.47 42.47 279 -0.05(-0.12%)
Apr 04, 2014 42.52 42.52 42.52 42.52 0 +0.02(+0.05%)
Apr 01, 2014 42.50 42.50 42.50 25 -0.28(-0.65%)
Mar 31, 2014 42.77 42.83 42.77 42.78 75,202 -0.05(-0.12%)
Mar 26, 2014 42.83 42.83 42.83 0 +0.04(+0.09%)
Mar 25, 2014 42.79 42.79 42.79 42.79 1,484 +0.80(+1.91%)
Mar 24, 2014 42.23 42.36 41.99 41.99 1,500 +0.45(+1.09%)
Mar 19, 2014 41.54 41.54 41.54 41.54 805 -0.19(-0.47%)
Mar 18, 2014 41.73 41.73 41.73 41.73 15,846 +0.42(+1.02%)
Mar 17, 2014 41.31 41.31 41.31 41.31 100 +0.08(+0.20%)
Mar 14, 2014 41.23 41.23 41.22 41.23 0 +0.18(+0.43%)
Mar 12, 2014 41.05 41.05 41.05 0 -0.94(-2.25%)
Mar 06, 2014 41.99 41.99 41.99 0 +0.61(+1.47%)
Mar 05, 2014 41.39 41.39 41.39 41.39 415 +0.11(+0.27%)
Mar 04, 2014 41.28 41.28 41.28 41.28 199 +0.11(+0.26%)
Feb 26, 2014 41.17 41.17 41.17 2,100 +0.10(+0.23%)
Feb 24, 2014 41.08 41.08 41.08 157 +0.97(+2.41%)
Feb 21, 2014 39.99 40.11 39.99 40.11 0 +2.06(+5.41%)
Feb 19, 2014 38.05 38.05 38.05 38.05 70 -0.37(-0.97%)
Feb 07, 2014 38.42 38.42 38.42 38.42 0 +0.67(+1.78%)
Feb 05, 2014 37.75 37.75 37.75 75 -0.25(-0.65%)
Jan 31, 2014 38.00 38.00 38.00 0 -0.13(-0.35%)
Jan 28, 2014 38.13 38.13 38.13 8,680 -0.55(-1.41%)
Jan 27, 2014 38.67 38.67 38.67 38.67 12,400 -0.33(-0.83%)
Jan 24, 2014 39.00 39.00 39.00 39.00 0 -0.30(-0.76%)
Jan 22, 2014 39.30 39.30 39.30 70 -1.04(-2.58%)
Jan 21, 2014 40.34 40.34 39.99 40.34 940 +0.20(+0.50%)
Jan 16, 2014 40.14 40.14 40.14 0 -0.29(-0.72%)
Jan 13, 2014 40.43 40.43 40.43 40.43 218 +0.43(+1.07%)
Jan 08, 2014 40.00 40.00 40.00 40.00 2 +1.15(+2.97%)
Jan 07, 2014 38.85 38.85 38.85 38.85 400 -0.75(-1.90%)
Jan 03, 2014 39.60 39.60 39.60 51 -0.39(-0.98%)
Dec 30, 2013 39.99 39.99 39.99 0 +0.56(+1.42%)
Dec 26, 2013 39.43 39.43 39.43 0 -0.33(-0.83%)
Dec 24, 2013 39.76 39.76 39.76 39.76 0 -0.45(-1.11%)
Dec 23, 2013 40.38 40.38 40.19 40.21 3,000 +0.64(+1.61%)
Dec 19, 2013 39.57 39.57 39.57 39.57 320 -0.01(-0.03%)
Dec 17, 2013 39.58 39.58 39.58 298 -0.12(-0.29%)
Dec 16, 2013 39.70 39.70 39.70 39.70 326 +0.42(+1.07%)
Dec 12, 2013 39.28 39.28 39.28 0 -1.23(-3.04%)
Dec 10, 2013 40.51 40.51 40.51 40.51 199 -0.09(-0.22%)
Dec 09, 2013 40.60 40.60 40.60 40.60 121 -0.25(-0.61%)
Dec 06, 2013 40.85 40.85 40.85 40.85 740 -0.44(-1.07%)
Dec 05, 2013 41.29 41.29 41.29 41.29 89,875 +0.13(+0.32%)
Nov 29, 2013 41.16 41.16 41.16 0 +0.20(+0.49%)
Nov 27, 2013 41.00 41.00 40.96 40.96 1,440 -0.40(-0.98%)
Nov 26, 2013 41.20 41.36 41.20 41.36 16,579 -0.73(-1.74%)
Nov 20, 2013 42.10 42.10 42.10 1,930 +0.08(+0.20%)
Nov 19, 2013 42.01 42.01 42.01 42.01 30,786 +0.03(+0.07%)
Nov 15, 2013 41.98 41.98 41.98 0 -0.13(-0.31%)
Nov 14, 2013 41.61 42.39 41.61 42.11 900 -0.39(-0.91%)
Nov 13, 2013 43.01 43.01 42.49 42.50 3,298 -2.61(-5.79%)
Nov 12, 2013 45.10 45.11 45.10 45.11 400 -0.47(-1.02%)
Nov 08, 2013 45.58 45.58 45.58 0 +0.15(+0.33%)
Nov 07, 2013 45.55 45.55 45.43 45.43 1,321 -0.04(-0.09%)
Nov 06, 2013 45.47 45.47 45.47 45.47 2,446 +0.13(+0.30%)
Oct 28, 2013 45.33 45.33 45.33 13,123 -0.56(-1.21%)
Oct 25, 2013 45.89 45.89 45.89 45.89 500 -0.18(-0.39%)
Oct 24, 2013 46.07 46.07 46.07 46.07 200 +0.44(+0.96%)
Oct 17, 2013 45.63 45.63 45.63 0 +0.76(+1.70%)
Oct 11, 2013 44.87 44.87 44.87 5,002 +0.62(+1.40%)
Oct 10, 2013 44.24 44.24 44.24 44.24 100 +0.58(+1.34%)
Oct 03, 2013 43.66 43.66 43.66 0 -0.57(-1.28%)
Oct 02, 2013 43.83 44.23 43.82 44.23 1,595 +0.23(+0.52%)
Sep 18, 2013 44.00 44.00 44.00 0 -1.04(-2.31%)
Sep 10, 2013 45.04 45.04 45.04 12,133 +1.00(+2.27%)
Sep 09, 2013 44.04 44.04 44.04 44.04 426 +1.26(+2.95%)
Aug 30, 2013 42.78 42.78 42.78 0 -0.28(-0.66%)
Aug 29, 2013 43.06 43.06 43.06 43.06 400 -0.79(-1.79%)
Aug 21, 2013 43.85 43.85 43.85 0 -0.99(-2.21%)
Aug 15, 2013 44.84 44.84 44.84 0 -1.44(-3.11%)
Aug 09, 2013 46.28 46.28 46.28 46.28 0 -0.26(-0.56%)
Aug 08, 2013 46.02 46.54 46.02 46.54 220 -1.34(-2.80%)
Jul 31, 2013 47.88 47.88 47.88 0 -0.08(-0.17%)
Jul 25, 2013 47.96 47.96 47.96 0 +0.43(+0.91%)
Jul 24, 2013 47.53 47.53 47.53 47.53 586 +1.17(+2.52%)
Jul 22, 2013 46.36 46.36 46.36 46.36 0 -0.32(-0.69%)
Jul 19, 2013 46.68 46.68 46.68 46.68 247 -0.08(-0.17%)
Jul 18, 2013 46.76 46.76 46.76 46.76 100 -0.11(-0.23%)
Jul 17, 2013 46.91 46.91 46.87 46.87 200 -1.09(-2.27%)
Jul 16, 2013 47.96 47.96 47.96 47.96 100 +3.24(+7.24%)
Jul 10, 2013 44.72 44.72 44.72 0 -0.39(-0.86%)
Jul 02, 2013 45.11 45.11 45.11 45.11 0 +0.11(+0.24%)
Jun 26, 2013 45.00 45.00 45.00 0 -2.55(-5.36%)
Jun 19, 2013 47.55 47.55 47.55 47.55 0 -1.36(-2.78%)
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.