LBLCF | Loblaw Cos | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Loblaw Cos (LBLCF)

OTC

$43.76-$0.01 (-0.02%)

Price as of Oct 01, 2026

N/A
Market Cap
13.73%
1-Year Change
Grocery Stores
Industry

1 Month
-1.73%

Low Price$43.76

High Price$45.60
3 Months
-3.20%

Low Price$43.20

High Price$47.18
1 Year
+13.73%

Low Price$38.33

High Price$49.90

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	43.48	43.76	43.20	43.76	-0.02%	18,897
09/30/2026	43.86	43.86	43.74	43.77	-0.61%	141,111
09/29/2026	44.28	44.28	44.00	44.04	-1.10%	59,863
09/28/2026	44.32	44.53	44.22	44.53	+0.43%	11,286
09/25/2026	44.12	44.34	43.91	44.34	+1.02%	4,876
09/24/2026	43.74	44.27	43.74	43.89	-0.18%	28,519
09/23/2026	44.30	44.37	43.97	43.97	-1.99%	38,130
09/22/2026	44.59	44.94	44.54	44.87	+1.32%	37,030
09/21/2026	44.21	44.43	44.21	44.28	+0.14%	104,573
09/18/2026	44.46	44.53	44.22	44.22	-1.69%	266,837
09/17/2026	44.78	45.02	44.78	44.98	+1.58%	20,424
09/16/2026	44.28	44.28	44.28	44.28	-0.89%	69,922
09/15/2026	45.31	45.31	44.46	44.68	-1.30%	3,255,997
09/15/2026	$0.11 Dividend
09/14/2026	43.94	45.27	43.94	45.27	+2.25%	61,745
09/11/2026	43.95	44.33	43.95	44.27	+0.29%	56,751
09/10/2026	45.29	45.29	44.14	44.14	-1.94%	16,616
09/09/2026	43.31	45.23	43.31	45.01	-0.56%	7,190
09/08/2026	45.37	45.45	45.21	45.27	-0.72%	3,513,430
09/04/2026	45.03	45.68	45.03	45.60	+0.93%	369,062
09/03/2026	44.86	45.28	43.18	45.18	+1.30%	25,707
09/02/2026	44.46	44.60	44.25	44.60	+0.16%	132,030
09/01/2026	44.39	44.83	44.30	44.53	+2.20%	29,786
08/31/2026	43.20	43.64	43.20	43.57	+0.85%	33,142
08/28/2026	43.74	43.74	43.20	43.20	-1.23%	27,729
08/27/2026	44.28	44.28	43.59	43.74	-1.08%	38,338
08/26/2026	44.71	44.71	44.16	44.22	+0.14%	37,371
08/25/2026	44.93	44.93	44.15	44.16	-0.29%	60,002
08/24/2026	44.14	44.30	44.14	44.29	+0.23%	47,818
08/21/2026	44.32	44.32	43.61	44.19	+0.27%	117,758
08/20/2026	44.86	44.89	43.89	44.07	-1.45%	79,434
08/19/2026	44.09	44.73	43.95	44.72	+2.30%	43,984
08/17/2026	44.63	44.63	43.71	43.71	-3.31%	88,208
08/14/2026	45.32	45.32	45.21	45.21	+1.32%	37,329
08/13/2026	44.28	45.10	44.28	44.62	+0.83%	517,862
08/12/2026	44.84	44.84	44.25	44.25	-0.20%	96,302
08/11/2026	44.39	44.39	44.34	44.34	-0.31%	107,259
08/10/2026	45.04	45.04	44.48	44.48	-1.25%	1,201,413
08/07/2026	45.04	45.11	44.62	45.04	0.00%	97,386
08/06/2026	45.39	45.39	45.04	45.04	-1.48%	69,710
08/05/2026	45.72	45.72	45.44	45.72	-1.14%	938,720
08/04/2026	46.25	46.25	46.25	46.25	-1.30%	51,784
08/03/2026	45.89	46.96	45.89	46.85	-0.70%	1,497
07/31/2026	46.48	47.18	46.48	47.18	+1.03%	129,394
07/30/2026	46.89	47.00	46.00	46.70	-0.11%	38,922
07/29/2026	46.58	46.76	46.58	46.75	-0.23%	38,687
07/28/2026	46.37	46.86	46.37	46.86	+3.34%	62,630
07/27/2026	45.12	45.35	45.12	45.35	-0.15%	61,640
07/24/2026	44.92	45.42	44.92	45.42	+1.20%	58,079
07/23/2026	45.53	45.53	44.87	44.88	-2.47%	318,803
07/22/2026	46.11	46.11	46.02	46.02	+0.22%	56,934
07/21/2026	46.09	46.27	45.49	45.92	-1.68%	143,351
07/20/2026	46.98	46.98	46.66	46.70	+1.14%	45,431
07/17/2026	46.39	46.90	46.16	46.17	-0.07%	15,041
07/16/2026	45.48	46.49	45.48	46.21	+0.98%	9,263
07/15/2026	45.47	46.12	45.35	45.76	+0.66%	21,079
07/14/2026	45.46	45.46	45.46	45.46	-0.72%	3,288
07/13/2026	45.38	45.98	45.38	45.79	+1.15%	59,215
07/10/2026	45.25	45.27	45.25	45.27	+1.14%	41,653
07/09/2026	44.89	44.89	44.52	44.76	-0.39%	69,274
07/08/2026	44.45	44.93	44.43	44.93	+1.57%	32,592
07/07/2026	43.67	44.25	43.67	44.24	+2.02%	414,924
07/06/2026	42.96	43.36	42.79	43.36	-2.18%	160,622
07/02/2026	44.22	44.38	44.22	44.33	-1.94%	89,874
07/01/2026	45.22	45.22	45.21	45.21	-0.20%	665
06/30/2026	45.33	45.43	45.12	45.30	-1.73%	151,519
06/29/2026	46.47	46.47	46.10	46.10	-0.56%	84,515
06/26/2026	46.84	46.84	46.25	46.36	-0.39%	40,437
06/25/2026	46.44	46.54	46.44	46.54	+0.26%	942
06/24/2026	45.75	46.53	45.75	46.42	+1.70%	367,338
06/23/2026	45.01	45.69	45.01	45.64	+1.37%	206,223
06/22/2026	45.02	45.02	45.02	45.02	-1.05%	335,590
06/17/2026	45.49	45.50	45.49	45.50	-1.64%	125,766
06/16/2026	46.13	46.26	46.08	46.26	+0.65%	2,780
06/15/2026	45.75	45.96	45.75	45.96	-1.73%	81,152
06/15/2026	$0.11 Dividend
06/12/2026	47.50	47.53	46.76	46.76	-1.61%	11,817
06/11/2026	47.60	48.00	47.53	47.53	+0.15%	26,704
06/10/2026	47.77	47.77	47.45	47.46	+0.48%	2,383
06/09/2026	47.51	47.51	47.23	47.23	+1.85%	240,130
06/08/2026	46.84	46.84	46.38	46.38	-0.91%	280,547
06/05/2026	46.04	46.88	45.92	46.80	+3.43%	100,123
06/04/2026	45.08	45.25	45.08	45.25	+0.45%	56,142
06/03/2026	45.05	45.05	45.05	45.05	+2.89%	3,548
06/02/2026	43.79	43.79	43.79	43.79	-2.14%	24,632
06/01/2026	44.69	44.74	44.59	44.74	+0.17%	114,395
05/29/2026	44.75	44.84	44.65	44.67	+1.02%	99,479
05/27/2026	44.13	44.22	44.13	44.22	-0.07%	13,017
05/21/2026	44.12	44.25	44.10	44.25	-0.43%	20,088
05/20/2026	44.67	44.67	44.44	44.44	+0.03%	46,977
05/19/2026	44.13	44.42	43.76	44.42	+0.74%	67,494
05/18/2026	46.63	46.63	43.28	44.10	+0.61%	3,643
05/15/2026	43.94	44.02	43.83	43.83	-1.10%	211,837
05/14/2026	44.32	44.32	44.32	44.32	+1.19%	33,342
05/13/2026	43.57	43.85	43.57	43.80	+0.61%	9,859
05/12/2026	43.28	43.55	43.28	43.53	+1.50%	5,382
05/11/2026	43.32	43.35	42.87	42.88	-2.92%	57,022
05/08/2026	43.99	44.18	43.99	44.18	+0.47%	737,024
05/07/2026	44.21	44.21	43.97	43.97	+0.77%	612
05/06/2026	44.67	45.00	43.63	43.63	-5.51%	993