Loblaw Companies Limited LBLCF
49.07 USD +0.74 (+1.53%)
Regular-session close
48.85 Day range 49.00
41.52 52-week range 50.51
- YTD
- +8.51%
- 1 year
- +16.03%
LBLCF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.85 | 49.00 | 48.85 | 49.00 | +0.67 | +1.39% | 160 |
| Nov 12, 2026 | 49.14 | 49.14 | 48.19 | 48.33 | -0.10 | -0.21% | 147,100 |
| Nov 11, 2026 | 48.31 | 48.44 | 48.31 | 48.43 | -0.24 | -0.49% | 170,200 |
| Nov 10, 2026 | 48.89 | 48.95 | 48.53 | 48.67 | -0.51 | -1.04% | 74,500 |
| Nov 9, 2026 | 49.12 | 49.25 | 48.94 | 49.18 | -0.08 | -0.16% | 21,700 |
| Nov 6, 2026 | 48.21 | 49.26 | 48.21 | 49.26 | +0.03 | +0.06% | 80,100 |
| Nov 5, 2026 | 50.31 | 50.31 | 49.13 | 49.23 | -1.28 | -2.53% | 246,700 |
| Nov 4, 2026 | 50.16 | 50.51 | 49.81 | 50.51 | +0.98 | +1.98% | 19,000 |
| Nov 3, 2026 | 49.55 | 49.60 | 49.26 | 49.53 | -0.21 | -0.42% | 67,900 |
| Nov 2, 2026 | 49.17 | 49.89 | 49.17 | 49.74 | +0.27 | +0.55% | 35,600 |
| Oct 30, 2026 | 49.59 | 49.71 | 49.33 | 49.47 | +0.46 | +0.94% | 21,900 |
| Oct 29, 2026 | 48.79 | 49.07 | 48.70 | 49.01 | +0.08 | +0.16% | 8,100 |
| Oct 28, 2026 | 48.14 | 48.93 | 48.13 | 48.93 | +0.44 | +0.91% | 56,200 |
| Oct 27, 2026 | 48.70 | 48.81 | 48.49 | 48.49 | -0.61 | -1.24% | 26,500 |
| Oct 26, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | -1.40 | -2.77% | 122,800 |
| Oct 23, 2026 | 50.29 | 50.50 | 50.29 | 50.50 | +0.06 | +0.12% | 48,800 |
| Oct 22, 2026 | 49.07 | 50.47 | 49.07 | 50.44 | +1.74 | +3.57% | 8,100 |
| Oct 21, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | -0.44 | -0.90% | 77,300 |
| Oct 20, 2026 | 49.16 | 49.16 | 49.14 | 49.14 | +0.43 | +0.88% | 119,500 |
| Oct 19, 2026 | 49.63 | 49.75 | 48.71 | 48.71 | -0.52 | -1.06% | 214,700 |
| Oct 16, 2026 | 49.05 | 49.23 | 48.94 | 49.23 | +0.95 | +1.97% | 421,400 |
| Oct 15, 2026 | 46.93 | 48.34 | 46.93 | 48.28 | +2.99 | +6.60% | 307,700 |
| Oct 14, 2026 | 45.18 | 45.37 | 45.18 | 45.29 | -0.08 | -0.18% | 293,200 |
| Oct 13, 2026 | 44.84 | 45.37 | 44.76 | 45.37 | +1.33 | +3.02% | 155,700 |
| Oct 12, 2026 | 47.31 | 47.31 | 44.02 | 44.04 | +0.24 | +0.55% | 1,000 |
| Oct 9, 2026 | 41.52 | 43.80 | 41.52 | 43.80 | -0.36 | -0.82% | 90,200 |
| Oct 8, 2026 | 44.01 | 44.20 | 43.95 | 44.16 | +0.76 | +1.75% | 138,400 |
| Oct 7, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | +0.32 | +0.74% | 85,600 |
| Oct 6, 2026 | 43.08 | 43.08 | 43.08 | 43.08 | -0.21 | -0.49% | 24,600 |
| Oct 5, 2026 | 42.99 | 44.04 | 42.85 | 43.29 | -0.18 | -0.41% | 5,900 |
| Oct 2, 2026 | 43.70 | 43.78 | 43.46 | 43.47 | -0.29 | -0.66% | 5,500 |
| Oct 1, 2026 | 43.48 | 43.76 | 43.20 | 43.76 | -0.01 | -0.02% | 18,900 |
| Sep 30, 2026 | 43.86 | 43.86 | 43.74 | 43.77 | -0.27 | -0.61% | 141,100 |
| Sep 29, 2026 | 44.28 | 44.28 | 44.00 | 44.04 | -0.49 | -1.10% | 59,900 |
| Sep 28, 2026 | 44.32 | 44.53 | 44.22 | 44.53 | +0.19 | +0.43% | 11,300 |
| Sep 25, 2026 | 44.12 | 44.34 | 43.91 | 44.34 | +0.45 | +1.03% | 4,900 |
| Sep 24, 2026 | 43.74 | 44.27 | 43.74 | 43.89 | -0.08 | -0.18% | 28,500 |
| Sep 23, 2026 | 44.30 | 44.37 | 43.97 | 43.97 | -0.90 | -2.01% | 38,100 |
| Sep 22, 2026 | 44.59 | 44.94 | 44.54 | 44.87 | +0.59 | +1.33% | 37,000 |
| Sep 21, 2026 | 44.21 | 44.43 | 44.21 | 44.28 | +0.06 | +0.14% | 104,600 |
| Sep 18, 2026 | 44.46 | 44.53 | 44.22 | 44.22 | -0.76 | -1.69% | 266,800 |
| Sep 17, 2026 | 44.78 | 45.02 | 44.78 | 44.98 | +0.70 | +1.58% | 20,400 |
| Sep 16, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | -0.40 | -0.90% | 69,900 |
| Sep 15, 2026 | 45.31 | 45.31 | 44.46 | 44.68 | -0.70 | -1.54% | 3,256,000 |
| Sep 14, 2026 | 44.05 | 45.38 | 44.05 | 45.38 | +1.00 | +2.25% | 61,700 |
| Sep 11, 2026 | 44.06 | 44.44 | 44.06 | 44.38 | +0.13 | +0.29% | 56,800 |
| Sep 10, 2026 | 45.40 | 45.40 | 44.25 | 44.25 | -0.88 | -1.95% | 16,600 |
| Sep 9, 2026 | 43.42 | 45.34 | 43.42 | 45.13 | -0.25 | -0.55% | 7,200 |
| Sep 8, 2026 | 45.48 | 45.56 | 45.32 | 45.38 | -0.33 | -0.72% | 3,513,400 |
| Sep 4, 2026 | 45.14 | 45.80 | 45.14 | 45.71 | +0.42 | +0.93% | 185,600 |
| Sep 3, 2026 | 44.97 | 45.39 | 43.29 | 45.29 | +0.58 | +1.30% | 25,700 |
| Sep 2, 2026 | 44.57 | 44.71 | 44.36 | 44.71 | +0.07 | +0.16% | 132,000 |
| Sep 1, 2026 | 44.50 | 44.94 | 44.41 | 44.64 | +0.96 | +2.20% | 29,800 |
| Aug 31, 2026 | 43.31 | 43.75 | 43.31 | 43.68 | +0.37 | +0.85% | 33,100 |
| Aug 28, 2026 | 43.85 | 43.85 | 43.31 | 43.31 | -0.54 | -1.23% | 27,700 |
| Aug 27, 2026 | 44.39 | 44.39 | 43.70 | 43.85 | -0.48 | -1.08% | 38,300 |
| Aug 26, 2026 | 44.82 | 44.82 | 44.27 | 44.33 | +0.06 | +0.14% | 37,400 |
| Aug 25, 2026 | 45.04 | 45.04 | 44.26 | 44.27 | -0.13 | -0.29% | 60,000 |
| Aug 24, 2026 | 44.25 | 44.41 | 44.25 | 44.40 | +0.10 | +0.23% | 47,800 |
| Aug 21, 2026 | 44.43 | 44.43 | 43.72 | 44.30 | +0.12 | +0.27% | 117,800 |
| Aug 20, 2026 | 44.97 | 45.00 | 44.00 | 44.18 | -0.65 | -1.45% | 79,400 |
| Aug 19, 2026 | 44.20 | 44.84 | 44.06 | 44.83 | +1.01 | +2.30% | 44,000 |
| Aug 18, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 44.74 | 44.74 | 43.82 | 43.82 | -1.50 | -3.31% | 88,200 |
| Aug 14, 2026 | 45.43 | 45.43 | 45.32 | 45.32 | +0.59 | +1.32% | 37,300 |
65 days, newest first. Daily bars as drawn on the LBLCF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.