Toronto - Delayed Quote
CAD
Loblaw Companies Limited (L.TO)
69.07
+0.57
(+0.83%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
69.39
69.60
68.52
69.07
69.07
1,054,600
Oct 29, 2026
68.32
68.88
67.84
68.50
68.50
941,700
Oct 28, 2026
67.89
68.55
67.61
67.98
67.98
1,334,900
Oct 27, 2026
68.57
68.71
68.02
68.15
68.15
805,400
Oct 26, 2026
68.62
69.24
68.22
68.92
68.92
1,110,900
Oct 23, 2026
70.57
70.57
68.43
68.67
68.67
994,100
Oct 22, 2026
69.30
71.06
69.21
70.66
70.66
1,238,500
Oct 21, 2026
69.05
69.65
68.04
68.46
68.46
1,078,300
Oct 20, 2026
69.00
69.90
68.86
69.09
69.09
752,500
Oct 19, 2026
69.51
70.23
68.54
68.72
68.72
1,440,800
Oct 16, 2026
68.90
70.09
68.88
70.06
70.06
2,381,900
Oct 15, 2026
66.61
69.05
65.55
69.00
69.00
2,642,600
Oct 14, 2026
64.01
65.77
64.01
65.72
65.72
2,329,600
Oct 13, 2026
63.25
64.35
62.58
63.93
63.93
1,529,800
Oct 9, 2026
62.36
62.83
62.13
62.64
62.64
1,151,300
Oct 8, 2026
62.27
63.14
62.27
62.68
62.68
1,321,400
Oct 7, 2026
61.84
62.76
61.47
62.22
62.22
1,087,600
Oct 6, 2026
61.58
62.13
60.94
61.41
61.41
1,128,900
Oct 5, 2026
61.88
62.29
61.16
61.79
61.79
1,184,900
Oct 2, 2026
62.19
62.55
61.70
62.16
62.16
1,147,200
Oct 1, 2026
62.15
62.47
61.39
62.19
62.19
867,800
Sep 30, 2026
62.50
62.73
62.11
62.20
62.20
996,700
Sep 29, 2026
63.02
63.38
62.29
62.47
62.47
703,100
Sep 28, 2026
63.00
63.24
62.08
62.99
62.99
977,500
Sep 25, 2026
61.87
62.80
61.83
62.71
62.71
819,500
Sep 24, 2026
62.12
62.61
61.89
62.15
62.15
1,150,800
Sep 23, 2026
62.82
62.85
61.90
61.90
61.90
1,108,800
Sep 22, 2026
62.60
63.30
62.35
62.85
62.85
735,100
Sep 21, 2026
61.82
62.45
61.53
62.34
62.34
538,100
Sep 18, 2026
62.70
62.70
61.79
61.80
61.80
4,035,800
Sep 17, 2026
62.74
63.16
62.58
62.78
62.78
617,900
Sep 16, 2026
61.63
62.80
61.63
62.73
62.73
830,100
Sep 15, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
62.89
63.01
61.55
61.61
61.61
887,100
Sep 14, 2026
61.53
63.15
61.28
63.05
62.89
1,662,300
Sep 11, 2026
61.65
61.95
61.09
61.28
61.13
917,200
Sep 10, 2026
62.75
63.40
60.95
61.46
61.31
1,640,200
Sep 9, 2026
62.55
62.66
61.90
62.43
62.28
1,010,800
Sep 8, 2026
62.91
63.08
62.10
62.71
62.56
1,102,100
Sep 4, 2026
62.50
63.53
62.49
63.31
63.15
1,346,800
Sep 3, 2026
62.01
62.65
61.71
62.44
62.29
911,400
Sep 2, 2026
61.99
62.29
61.17
62.08
61.93
1,728,300
Sep 1, 2026
60.73
62.46
60.73
62.10
61.95
2,228,200
Aug 31, 2026
60.44
60.76
59.96
60.64
60.49
1,218,200
Aug 28, 2026
60.71
60.90
60.16
60.42
60.27
1,028,300
Aug 27, 2026
61.14
61.17
60.26
60.61
60.46
1,372,400
Aug 26, 2026
61.13
61.70
61.12
61.45
61.30
590,200
Aug 25, 2026
61.38
61.69
61.02
61.25
61.10
995,900
Aug 24, 2026
60.65
61.58
60.65
61.56
61.41
783,200
Aug 21, 2026
61.00
61.02
60.26
60.53
60.38
1,190,400
Aug 20, 2026
61.60
62.07
60.46
60.97
60.82
1,500,300
Aug 19, 2026
60.78
61.99
60.61
61.79
61.64
817,100
Aug 18, 2026
61.02
61.44
60.60
60.88
60.73
1,186,100
Aug 17, 2026
61.64
61.84
60.70
60.79
60.64
1,025,000
Aug 14, 2026
62.53
62.90
61.88
61.91
61.76
952,100
Aug 13, 2026
62.19
62.94
62.04
62.63
62.48
1,614,700
Aug 12, 2026
61.72
62.48
61.45
61.86
61.71
1,127,400
Aug 11, 2026
62.02
62.23
61.71
62.09
61.94
1,010,700
Aug 10, 2026
62.89
62.89
61.78
61.97
61.82
2,944,600
Aug 7, 2026
62.80
63.66
62.43
62.89
62.74
1,313,600
Aug 6, 2026
64.24
64.65
63.23
63.30
63.14
1,302,300
Aug 5, 2026
65.35
65.41
63.81
64.09
63.93
1,907,500
Aug 4, 2026
65.68
65.75
64.44
65.31
65.15
1,942,700
Jul 31, 2026
64.95
66.97
64.84
65.81
65.65
1,061,300
Jul 30, 2026
65.28
66.45
64.33
65.70
65.54
1,159,200
Jul 29, 2026
66.13
66.71
65.52
66.03
65.87
1,011,200
Jul 28, 2026
65.45
66.94
65.44
66.13
65.97
1,496,400
Jul 27, 2026
64.50
65.44
63.28
64.97
64.81
846,900
Jul 24, 2026
63.48
64.37
63.21
64.35
64.19
715,500
Jul 23, 2026
64.31
64.43
63.18
63.39
63.23
1,217,800
Jul 22, 2026
65.00
65.35
64.55
64.55
64.39
705,700
Jul 21, 2026
65.03
65.42
64.16
64.98
64.82
1,269,400
Jul 20, 2026
65.69
66.50
65.41
65.48
65.32
868,600
Jul 17, 2026
65.47
65.87
64.76
65.49
65.33
888,500
Jul 16, 2026
64.43
65.50
64.27
65.12
64.96
794,500
Jul 15, 2026
64.07
65.15
63.58
64.08
63.92
914,000
Jul 14, 2026
64.54
65.07
63.64
64.18
64.02
831,800
Jul 13, 2026
64.13
65.34
63.80
64.96
64.80
899,000
Jul 10, 2026
63.21
64.40
63.12
64.18
64.02
944,900
Jul 9, 2026
63.55
64.17
63.02
63.39
63.23
1,065,100
Jul 8, 2026
63.02
64.19
62.85
63.92
63.76
1,132,700
Jul 7, 2026
62.47
63.18
61.99
63.04
62.89
2,397,200
Jul 6, 2026
62.60
62.60
61.05
61.69
61.54
1,543,200
Jul 3, 2026
62.62
63.25
62.41
62.45
62.30
651,100
Jul 2, 2026
64.45
64.48
62.32
62.87
62.72
2,959,500
Jun 30, 2026
64.62
64.84
64.24
64.34
64.18
1,558,600
Jun 29, 2026
66.14
66.30
64.57
64.59
64.43
1,470,400
Jun 26, 2026
66.54
66.59
65.53
65.93
65.77
903,000
Jun 25, 2026
65.95
66.81
65.86
66.09
65.93
1,307,500
Jun 24, 2026
64.96
66.75
64.64
66.20
66.04
1,621,800
Jun 23, 2026
63.93
65.25
63.77
64.77
64.61
1,433,000
Jun 22, 2026
64.09
64.28
63.01
63.38
63.22
1,410,600
Jun 19, 2026
64.55
65.09
64.09
64.09
63.93
2,889,200
Jun 18, 2026
64.49
65.57
64.47
64.76
64.60
1,300,900
Jun 17, 2026
64.58
64.97
64.02
64.69
64.53
988,000
Jun 16, 2026
64.42
65.19
64.04
64.88
64.72
935,800
Jun 15, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
64.56
64.80
63.97
64.59
64.43
1,450,500
Jun 12, 2026
66.90
67.29
64.83
65.00
64.69
1,266,400
Jun 11, 2026
66.55
67.56
66.34
66.68
66.36
1,034,900
Jun 10, 2026
66.28
66.92
66.04
66.47
66.15
1,136,700
Jun 9, 2026
64.50
66.92
64.30
66.30
65.98
2,482,200
Jun 8, 2026
64.81
65.68
64.33
64.73
64.42
1,539,500
Jun 5, 2026
63.49
65.92
63.40
65.53
65.21
1,411,200
Jun 4, 2026
63.03
63.73
62.83
63.24
62.93
950,000
Jun 3, 2026
61.58
63.20
61.58
62.80
62.50
1,015,600
Jun 2, 2026
62.14
62.34
60.74
61.62
61.32
1,177,000
Jun 1, 2026
61.75
62.63
61.58
62.29
61.99
942,300
May 29, 2026
61.72
62.51
61.65
61.67
61.37
3,897,500
May 28, 2026
61.30
61.88
61.13
61.69
61.39
860,400
May 27, 2026
60.42
61.68
60.42
61.39
61.09
948,600
May 26, 2026
61.31
61.47
60.15
60.50
60.21
1,233,800
May 25, 2026
61.32
61.70
61.21
61.46
61.16
394,300
May 22, 2026
61.55
61.94
60.94
61.43
61.13
719,500
May 21, 2026
61.36
61.79
60.79
61.57
61.27
1,271,900
May 20, 2026
61.15
61.95
60.98
61.50
61.20
1,258,800
May 19, 2026
60.53
61.43
60.28
61.40
61.10
1,599,000
May 15, 2026
60.97
61.06
60.50
60.66
60.37
1,160,000
May 14, 2026
60.71
61.30
60.56
60.92
60.63
903,000
May 13, 2026
60.09
60.61
59.93
60.23
59.94
901,700
May 12, 2026
59.33
60.44
59.25
60.31
60.02
1,451,600
May 11, 2026
60.68
60.84
58.84
59.06
58.77
1,812,600
May 8, 2026
60.01
61.03
60.01
60.81
60.52
2,843,600
May 7, 2026
59.75
60.83
59.75
60.10
59.81
1,747,200
May 6, 2026
62.21
62.21
59.63
59.73
59.44
2,421,600
May 5, 2026
62.15
63.30
62.00
63.16
62.85
1,361,600
May 4, 2026
62.68
62.74
61.74
61.98
61.68
985,300
May 1, 2026
62.69
63.08
62.52
62.72
62.42
644,300
Apr 30, 2026
62.21
62.75
62.00
62.62
62.32
1,843,400
Apr 29, 2026
61.75
62.71
61.70
62.17
61.87
1,020,500
Apr 28, 2026
62.18
62.51
61.50
61.96
61.66
1,435,100
Apr 27, 2026
62.41
62.90
61.77
61.77
61.47
1,135,700
Apr 24, 2026
62.04
62.76
61.62
62.67
62.37
1,014,200
Apr 23, 2026
62.06
62.64
61.93
62.07
61.77
1,032,600
Apr 22, 2026
62.15
62.35
61.43
61.95
61.65
701,800
Apr 21, 2026
61.67
62.66
61.50
62.23
61.93
1,098,800
Apr 20, 2026
60.86
61.87
60.80
61.69
61.39
1,057,300
Apr 17, 2026
61.03
61.62
60.73
61.19
60.89
1,264,900
Apr 16, 2026
62.22
62.32
60.82
61.02
60.72
1,149,300
Apr 15, 2026
61.40
62.33
61.24
62.19
61.89
1,045,800
Apr 14, 2026
62.11
62.31
61.30
61.38
61.08
1,234,300
Apr 13, 2026
63.06
63.11
62.17
62.20
61.90
969,800
Apr 10, 2026
63.66
64.45
63.06
63.21
62.90
807,700
Apr 9, 2026
65.03
65.16
63.70
63.76
63.45
1,471,100
Apr 8, 2026
64.62
65.27
64.37
65.17
64.85
1,324,100
Apr 7, 2026
64.52
64.82
63.62
64.57
64.26
1,306,100
Apr 6, 2026
64.50
65.10
64.50
64.76
64.45
550,700
Apr 2, 2026
64.04
65.06
63.68
64.59
64.28
1,210,800
Apr 1, 2026
63.51
64.15
63.12
64.04
63.73
1,056,800
Mar 31, 2026
63.89
64.34
62.77
63.42
63.11
1,435,400
Mar 30, 2026
63.06
64.19
62.62
63.67
63.36
1,080,300
Mar 27, 2026
62.12
63.09
61.93
63.09
62.78
1,203,900
Mar 26, 2026
62.40
63.24
62.12
62.23
61.93
1,075,900
Mar 25, 2026
63.15
63.15
62.13
62.42
62.12
1,479,700
Mar 24, 2026
63.00
63.77
62.57
62.58
62.28
1,344,300
Mar 23, 2026
62.20
63.39
62.04
63.29
62.98
1,063,300
Mar 20, 2026
61.89
62.66
61.41
61.86
61.56
3,753,800
Mar 19, 2026
62.95
63.45
61.61
61.87
61.57
1,454,400
Mar 18, 2026
63.51
63.79
62.96
63.12
62.81
1,169,400
Mar 17, 2026
64.58
64.74
63.60
63.78
63.47
1,179,800
Mar 16, 2026
63.04
64.47
62.32
64.38
64.07
1,573,200
Mar 13, 2026
0.141
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
62.18
63.38
62.18
63.32
63.01
1,411,000
Mar 12, 2026
62.22
62.55
61.32
62.08
61.64
1,714,100
Mar 11, 2026
62.97
63.00
62.00
62.09
61.65
1,288,400
Mar 10, 2026
63.03
63.77
62.75
63.14
62.69
1,359,200
Mar 9, 2026
62.10
63.46
61.70
63.09
62.64
2,361,400
Mar 6, 2026
61.82
62.88
61.53
62.29
61.85
2,084,300
Mar 5, 2026
62.93
62.93
61.52
61.89
61.45
1,281,200
Mar 4, 2026
63.25
63.63
62.16
62.47
62.03
2,117,000
Mar 3, 2026
63.25
63.78
62.30
63.24
62.79
1,470,200
Mar 2, 2026
62.99
63.89
62.00
63.79
63.34
1,453,900
Feb 27, 2026
63.85
64.34
63.14
63.22
62.77
4,116,400
Feb 26, 2026
63.90
64.13
63.13
64.11
63.65
1,521,400
Feb 25, 2026
66.00
66.10
63.31
63.80
63.35
2,583,300
Feb 24, 2026
69.52
69.59
66.70
67.52
67.04
2,172,200
Feb 23, 2026
67.50
69.27
67.44
69.26
68.77
1,130,900
Feb 20, 2026
68.57
68.94
67.01
67.26
66.78
1,361,900
Feb 19, 2026
68.64
68.78
68.15
68.58
68.09
944,500
Feb 18, 2026
68.09
68.73
67.66
68.67
68.18
935,700
Feb 17, 2026
67.96
68.92
67.95
68.49
68.00
1,095,600
Feb 13, 2026
67.97
68.82
67.54
67.86
67.38
962,500
Feb 12, 2026
66.49
68.36
66.35
67.96
67.48
1,453,200
Feb 11, 2026
65.91
66.76
65.44
66.28
65.81
1,641,300
Feb 10, 2026
67.44
67.58
65.73
65.77
65.30
931,500
Feb 9, 2026
67.16
67.50
66.34
66.79
66.32
1,050,800
Feb 6, 2026
66.83
67.70
66.78
67.09
66.61
1,393,600
Feb 5, 2026
67.00
67.42
66.53
66.77
66.30
1,776,400
Feb 4, 2026
65.49
67.68
65.48
67.00
66.52
2,428,400
Feb 3, 2026
62.78
65.57
62.11
65.46
65.00
1,396,500
Feb 2, 2026
61.43
63.00
61.43
62.92
62.47
1,473,500
Jan 30, 2026
62.14
62.31
61.07
61.27
60.84
1,170,300
Jan 29, 2026
61.23
62.41
61.23
61.94
61.50
1,758,700
Jan 28, 2026
61.57
62.38
61.26
61.37
60.93
1,402,700
Jan 27, 2026
62.37
62.40
60.84
61.63
61.19
1,085,800
Jan 26, 2026
63.03
63.44
61.84
62.44
62.00
1,171,700
Jan 23, 2026
62.44
63.30
62.20
62.96
62.51
1,137,200
Jan 22, 2026
62.77
63.19
62.08
62.37
61.93
717,600
Jan 21, 2026
61.91
62.74
61.71
62.70
62.25
999,000
Jan 20, 2026
62.38
62.63
61.91
61.91
61.47
1,021,000
Jan 19, 2026
62.35
62.78
61.93
62.49
62.05
443,000
Jan 16, 2026
62.35
62.87
62.03
62.58
62.14
2,200,600
Jan 15, 2026
62.87
63.29
62.25
62.30
61.86
779,700
Jan 14, 2026
62.35
63.07
62.30
62.88
62.43
1,115,500
Jan 13, 2026
62.60
62.98
62.30
62.34
61.90
875,400
Jan 12, 2026
61.83
63.21
61.72
62.75
62.30
1,446,800
Jan 9, 2026
61.01
61.87
61.00
61.84
61.40
777,400
Jan 8, 2026
60.83
61.81
60.83
61.04
60.61
1,636,500
Jan 7, 2026
60.87
61.78
60.77
60.80
60.37
1,426,600
Jan 6, 2026
61.21
61.97
60.84
60.91
60.48
1,754,900
Jan 5, 2026
62.00
62.46
61.16
61.31
60.87
1,406,000
Jan 2, 2026
62.00
62.77
61.89
62.09
61.65
384,900
Dec 31, 2025
61.89
62.24
61.78
62.05
61.61
590,800
Dec 30, 2025
61.91
62.30
61.79
62.01
61.57
1,014,700
Dec 29, 2025
61.16
62.19
61.16
61.91
61.47
899,400
Dec 24, 2025
61.62
61.93
61.45
61.45
61.01
198,300
Dec 23, 2025
61.93
62.13
61.54
61.55
61.11
900,400
Dec 22, 2025
61.70
62.24
60.86
61.89
61.45
609,100
Dec 19, 2025
62.44
62.62
61.80
61.86
61.42
4,148,600
Dec 18, 2025
61.73
62.60
61.50
62.48
62.04
1,309,900
Dec 17, 2025
61.72
62.13
61.02
61.76
61.32
1,581,000
Dec 16, 2025
61.59
61.84
61.21
61.61
61.17
1,476,000
Dec 15, 2025
0.141
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
60.82
61.65
60.82
61.61
61.17
2,306,600
Dec 12, 2025
61.26
61.36
60.42
61.21
60.64
1,802,300
Dec 11, 2025
61.30
61.99
61.17
61.42
60.84
1,075,200
Dec 10, 2025
61.42
61.89
60.70
61.27
60.70
1,296,500
Dec 9, 2025
61.66
61.90
61.19
61.42
60.84
1,515,200
Dec 8, 2025
61.90
62.23
61.59
61.82
61.24
1,582,700
Dec 5, 2025
61.98
62.79
61.93
62.17
61.59
1,605,400
Dec 4, 2025
61.11
62.52
60.96
62.17
61.59
1,896,400
Dec 3, 2025
61.53
61.99
60.61
60.84
60.27
1,859,400
Dec 2, 2025
62.62
62.62
61.63
61.70
61.12
1,490,400
Dec 1, 2025
62.31
63.17
62.00
62.60
62.01
1,770,500
Nov 28, 2025
62.51
62.57
61.75
62.00
61.42
1,159,400
Nov 27, 2025
62.68
62.81
62.35
62.70
62.11
1,027,500
Nov 26, 2025
63.02
63.37
62.48
62.65
62.06
1,210,800
Nov 25, 2025
62.34
63.43
61.99
63.02
62.43
1,893,200
Nov 24, 2025
62.86
63.35
61.49
61.89
61.31
3,729,800
Nov 21, 2025
62.12
63.17
61.90
63.03
62.44
1,703,800
Nov 20, 2025
61.48
62.25
61.14
62.17
61.59
1,082,500
Nov 19, 2025
60.74
61.50
59.90
61.33
60.75
1,686,900
Nov 18, 2025
61.22
61.85
60.68
60.71
60.14
1,677,300
Nov 17, 2025
60.43
61.49
59.89
61.32
60.74
1,747,700
Nov 14, 2025
58.92
60.76
58.78
60.51
59.94
1,952,200
Nov 13, 2025
58.38
59.91
58.23
59.09
58.54
1,661,900
Nov 12, 2025
56.35
58.86
56.01
58.62
58.07
2,055,600
Nov 11, 2025
56.68
56.90
56.20
56.53
56.00
756,500
Nov 10, 2025
56.50
56.75
56.00
56.54
56.01
1,300,600
Nov 7, 2025
56.55
57.03
56.07
56.62
56.09
1,022,800
Nov 6, 2025
57.53
57.62
56.04
56.74
56.21
1,334,300
Nov 5, 2025
56.36
57.77
56.16
57.73
57.19
1,608,900
Nov 4, 2025
55.75
56.68
55.75
56.36
55.83
1,206,300
Nov 3, 2025
55.64
55.76
54.86
55.71
55.19
984,300
Oct 31, 2025
55.09
55.76
54.84
55.74
55.22
1,067,600
Oct 30, 2025
54.60
55.39
54.60
55.19
54.67
1,393,600
