Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loblaw Companies Limited (OP: LBLCF )

113.00 UNCHANGED
Streaming Delayed Price Updated: 9:31 AM EDT, May 30, 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 20, 2016 53.66 53.66 53.66 0 -1.08(-1.98%)
May 16, 2016 54.74 54.74 54.74 33 +0.99(+1.85%)
May 11, 2016 53.74 53.74 53.74 0 -1.30(-2.37%)
Apr 29, 2016 55.05 55.05 55.05 0 -0.28(-0.51%)
Apr 27, 2016 55.33 55.33 55.33 0 +0.73(+1.33%)
Apr 25, 2016 54.60 54.60 54.60 72 -1.02(-1.83%)
Apr 20, 2016 55.62 55.62 55.62 0 -0.15(-0.27%)
Apr 19, 2016 55.77 55.77 55.77 55.77 200 +0.87(+1.58%)
Apr 15, 2016 54.90 54.90 54.90 0 +0.19(+0.35%)
Apr 14, 2016 54.00 54.71 54.00 54.71 5,901 +0.45(+0.83%)
Apr 13, 2016 54.26 54.26 54.26 54.26 100 +0.50(+0.93%)
Apr 12, 2016 53.76 53.76 53.76 53.76 122 +1.13(+2.14%)
Apr 07, 2016 52.63 52.63 52.63 75 -0.11(-0.20%)
Apr 06, 2016 52.97 53.05 52.74 52.74 800 -1.50(-2.76%)
Apr 05, 2016 54.24 54.24 54.24 54.24 170 -1.68(-3.01%)
Mar 31, 2016 55.92 55.92 55.92 4 -1.05(-1.84%)
Mar 30, 2016 57.22 57.22 56.97 56.97 518 +0.58(+1.03%)
Mar 29, 2016 56.50 56.50 56.39 56.39 900 +0.44(+0.79%)
Mar 28, 2016 55.95 55.95 55.95 55.95 471 -1.30(-2.28%)
Mar 17, 2016 57.25 57.25 57.25 0 +1.47(+2.64%)
Mar 16, 2016 55.78 55.78 55.78 55.78 176 +2.22(+4.14%)
Mar 14, 2016 53.56 53.56 53.56 0 +0.27(+0.51%)
Mar 08, 2016 53.29 53.29 53.29 20 +1.30(+2.50%)
Mar 04, 2016 51.99 51.99 51.99 0 +0.23(+0.44%)
Mar 02, 2016 51.76 51.76 51.76 60 -0.45(-0.86%)
Mar 01, 2016 52.21 52.21 52.21 52.21 381 +1.31(+2.57%)
Feb 29, 2016 50.90 50.90 50.90 50.90 1,879 +0.10(+0.20%)
Feb 26, 2016 50.80 50.80 50.80 50.80 15,100 +1.19(+2.40%)
Feb 25, 2016 49.06 49.61 49.06 49.61 200 +1.00(+2.06%)
Feb 24, 2016 48.61 48.61 48.61 48.61 2,249 +1.36(+2.88%)
Feb 17, 2016 47.25 47.25 47.25 0 +1.95(+4.30%)
Feb 11, 2016 45.30 45.30 45.30 0 -0.73(-1.59%)
Feb 10, 2016 46.03 46.03 46.03 46.03 100 +0.55(+1.21%)
Feb 09, 2016 45.48 45.48 45.48 45.48 38,100 -0.45(-0.98%)
Feb 08, 2016 45.93 45.93 45.93 45.93 7,032 -0.30(-0.65%)
Feb 05, 2016 46.23 46.23 46.23 46.23 993 -0.40(-0.86%)
Feb 03, 2016 46.63 46.63 46.63 0 -0.41(-0.87%)
Feb 01, 2016 47.04 47.04 47.04 0 +0.11(+0.23%)
Jan 29, 2016 46.57 46.93 46.57 46.93 400 +0.71(+1.54%)
Jan 26, 2016 46.22 46.22 46.22 0 +0.48(+1.05%)
Jan 25, 2016 45.74 45.75 45.74 45.74 455 +1.46(+3.30%)
Jan 21, 2016 44.28 44.28 44.28 0 -0.31(-0.69%)
Jan 15, 2016 44.59 44.59 44.59 0 +0.41(+0.93%)
Jan 14, 2016 44.18 44.18 44.18 44.18 4,867 -2.14(-4.62%)
Jan 08, 2016 46.32 46.32 46.32 1,700 -0.17(-0.37%)
Jan 07, 2016 46.49 46.49 46.49 46.49 200 +0.40(+0.87%)
Jan 06, 2016 46.15 46.15 46.09 46.09 251 +0.45(+0.99%)
Jan 05, 2016 46.15 46.15 45.64 45.64 1,521 -0.90(-1.93%)
Jan 04, 2016 46.34 46.54 46.34 46.54 1,397 -0.64(-1.36%)
Dec 31, 2015 47.18 47.18 47.18 0 +0.28(+0.60%)
Dec 22, 2015 46.90 46.90 46.90 0 -0.07(-0.15%)
Dec 18, 2015 46.97 46.97 46.97 0 -0.56(-1.18%)
Dec 17, 2015 47.53 47.53 47.53 47.53 206 -0.25(-0.52%)
Dec 16, 2015 47.38 47.78 47.38 47.78 200 -0.22(-0.46%)
Dec 15, 2015 48.00 48.00 48.00 48.00 1,314 +0.55(+1.16%)
Dec 14, 2015 47.45 47.45 47.45 47.45 505 -1.39(-2.85%)
Dec 08, 2015 48.84 48.84 48.84 0 -1.15(-2.30%)
Dec 07, 2015 49.39 50.00 49.24 49.99 1,680 -0.49(-0.97%)
Dec 02, 2015 50.48 50.48 50.48 171 +0.04(+0.08%)
Dec 01, 2015 50.44 50.44 50.44 50.44 7,000 -2.19(-4.16%)
Nov 24, 2015 52.63 52.63 52.63 0 +1.64(+3.21%)
Nov 20, 2015 50.99 50.99 50.99 50.99 200 -0.27(-0.52%)
Nov 19, 2015 51.26 51.26 51.26 51.26 100 -1.55(-2.94%)
Nov 18, 2015 52.81 52.81 52.81 52.81 2,457 +0.96(+1.85%)
Nov 17, 2015 51.59 51.85 51.59 51.85 648 +0.86(+1.70%)
Nov 16, 2015 50.99 50.99 50.99 50.99 425 +0.94(+1.87%)
Nov 12, 2015 50.05 50.05 50.05 36 -3.95(-7.31%)
Oct 26, 2015 54.00 54.00 54.00 0 +0.67(+1.26%)
Oct 15, 2015 53.33 53.33 53.33 0 +2.42(+4.75%)
Oct 13, 2015 50.91 50.91 50.91 11,900 -0.54(-1.05%)
Oct 12, 2015 51.45 51.45 51.45 51.45 196 -1.54(-2.91%)
Oct 05, 2015 52.99 52.99 52.99 0 +1.75(+3.42%)
Sep 28, 2015 51.24 51.24 51.24 4 -0.22(-0.43%)
Sep 25, 2015 51.17 51.46 51.17 51.46 300 -0.14(-0.26%)
Sep 23, 2015 51.60 51.60 51.60 0 -0.65(-1.24%)
Sep 17, 2015 52.25 52.25 52.25 0 -0.12(-0.23%)
Sep 10, 2015 52.37 52.37 52.37 0 -0.60(-1.13%)
Sep 09, 2015 52.97 52.97 52.97 52.97 100 -0.14(-0.26%)
Sep 08, 2015 53.11 53.11 53.11 53.11 104 -0.31(-0.58%)
Sep 03, 2015 53.42 53.42 53.42 0 +0.76(+1.44%)
Sep 02, 2015 52.79 52.79 52.66 52.66 680 -0.62(-1.16%)
Aug 31, 2015 53.28 53.28 53.28 200 -0.41(-0.76%)
Aug 28, 2015 53.67 53.69 53.67 53.69 300 -0.14(-0.26%)
Aug 27, 2015 53.83 53.83 53.83 53.83 100 +1.03(+1.95%)
Aug 24, 2015 52.80 52.80 52.80 0 -1.76(-3.23%)
Aug 21, 2015 54.56 54.56 54.56 54.56 100 -1.02(-1.84%)
Aug 20, 2015 55.58 55.58 55.58 55.58 8,268 -1.01(-1.78%)
Aug 19, 2015 56.35 56.59 56.35 56.59 200 +0.29(+0.52%)
Aug 18, 2015 56.31 56.31 56.30 56.30 1,536 +0.00(+0.01%)
Aug 17, 2015 56.29 56.29 56.29 56.29 117 +1.93(+3.55%)
Aug 11, 2015 54.36 54.36 54.36 0 -0.87(-1.57%)
Aug 10, 2015 54.52 55.23 54.52 55.23 699 +0.73(+1.34%)
Jul 31, 2015 54.50 54.50 54.50 0 +0.58(+1.08%)
Jul 27, 2015 53.92 53.92 53.92 22,400 +1.10(+2.08%)
Jul 23, 2015 52.82 52.82 52.82 7,700 +1.39(+2.70%)
Jul 22, 2015 51.43 51.43 51.43 51.43 125 -0.52(-1.00%)
Jul 21, 2015 51.95 51.95 51.95 51.95 100 -0.01(-0.02%)
Jul 17, 2015 51.96 51.96 51.96 0 +0.24(+0.47%)
Jul 15, 2015 51.72 51.72 51.72 0 +0.32(+0.62%)
Jul 14, 2015 51.43 51.43 51.40 51.40 475 +1.40(+2.80%)
Jul 10, 2015 50.00 50.00 50.00 126 -0.32(-0.64%)
Jul 06, 2015 50.32 50.32 50.32 1,501 +0.26(+0.52%)
Jul 02, 2015 50.06 50.06 50.06 0 -1.20(-2.35%)
Jun 29, 2015 51.26 51.26 51.26 0 -1.22(-2.32%)
Jun 26, 2015 52.48 52.50 52.48 52.48 1,075 +0.33(+0.63%)
Jun 22, 2015 52.15 52.15 52.15 36 +0.80(+1.56%)
Jun 12, 2015 51.35 51.35 51.35 0 -0.55(-1.05%)
Jun 11, 2015 51.90 51.90 51.90 51.90 500 -0.40(-0.77%)
Jun 10, 2015 52.30 52.30 52.30 52.30 170 +0.94(+1.83%)
Jun 09, 2015 51.37 51.37 51.36 51.36 310 +0.20(+0.39%)
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.