S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Loblaw Cos (LBLCF)

OTC

$44.30+$0.12 (+0.27%)

Price as of Aug 21, 2026

N/A
Market Cap
8.89%
1-Year Change
Grocery Stores
Industry

1 Month
-3.76%

Low Price$43.82

High Price$47.30
3 Months
-0.12%

Low Price$43.47

High Price$47.65
1 Year
+8.89%

Low Price$38.17

High Price$50.03

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	44.43	44.43	43.72	44.30	+0.27%	117,758
08/20/2026	44.97	45.00	44.00	44.18	-1.45%	79,434
08/19/2026	44.20	44.84	44.06	44.83	+2.30%	43,984
08/17/2026	44.74	44.74	43.82	43.82	-3.31%	88,208
08/14/2026	45.43	45.43	45.32	45.32	+1.32%	37,329
08/13/2026	44.39	45.21	44.39	44.73	+0.83%	517,862
08/12/2026	44.95	44.95	44.36	44.36	-0.20%	96,302
08/11/2026	44.50	44.50	44.45	44.45	-0.31%	107,259
08/10/2026	45.15	45.15	44.59	44.59	-1.25%	1,201,413
08/07/2026	45.15	45.22	44.73	45.15	0.00%	97,386
08/06/2026	45.50	45.50	45.15	45.15	-1.48%	69,710
08/05/2026	45.83	45.83	45.55	45.83	-1.14%	938,720
08/04/2026	46.36	46.36	46.36	46.36	-1.30%	51,784
08/03/2026	46.00	47.08	46.00	46.97	-0.70%	1,497
07/31/2026	46.59	47.30	46.59	47.30	+1.03%	129,394
07/30/2026	47.01	47.12	46.11	46.82	-0.11%	38,922
07/29/2026	46.69	46.88	46.69	46.87	-0.23%	38,687
07/28/2026	46.48	46.98	46.48	46.98	+3.34%	62,630
07/27/2026	45.23	45.46	45.23	45.46	-0.15%	61,640
07/24/2026	45.03	45.53	45.03	45.53	+1.20%	58,079
07/23/2026	45.64	45.64	44.98	44.99	-2.47%	318,803
07/22/2026	46.22	46.22	46.13	46.13	+0.22%	56,934
07/21/2026	46.20	46.38	45.60	46.03	-1.68%	143,351
07/20/2026	47.10	47.10	46.78	46.82	+1.14%	45,431
07/17/2026	46.50	47.02	46.27	46.29	-0.07%	15,041
07/16/2026	45.59	46.60	45.59	46.32	+0.98%	9,263
07/15/2026	45.58	46.23	45.46	45.87	+0.66%	21,079
07/14/2026	45.57	45.57	45.57	45.57	-0.72%	3,288
07/13/2026	45.49	46.09	45.49	45.90	+1.15%	59,215
07/10/2026	45.37	45.38	45.37	45.38	+1.14%	41,653
07/09/2026	45.00	45.00	44.63	44.87	-0.39%	69,274
07/08/2026	44.56	45.05	44.54	45.05	+1.57%	32,592
07/07/2026	43.78	44.36	43.78	44.35	+2.02%	414,924
07/06/2026	43.07	43.47	42.90	43.47	-2.18%	160,622
07/02/2026	44.33	44.49	44.33	44.44	-1.94%	89,874
07/01/2026	45.33	45.33	45.32	45.32	-0.20%	665
06/30/2026	45.44	45.54	45.23	45.41	-1.73%	151,519
06/29/2026	46.58	46.58	46.21	46.21	-0.56%	84,515
06/26/2026	46.96	46.96	46.36	46.47	-0.39%	40,437
06/25/2026	46.55	46.65	46.55	46.65	+0.26%	942
06/24/2026	45.86	46.64	45.86	46.53	+1.70%	367,338
06/23/2026	45.12	45.80	45.12	45.75	+1.37%	206,223
06/22/2026	45.13	45.13	45.13	45.13	-1.05%	335,590
06/17/2026	45.60	45.61	45.60	45.61	-1.64%	125,766
06/16/2026	46.24	46.37	46.19	46.37	+0.65%	2,780
06/15/2026	45.86	46.07	45.86	46.07	-1.73%	81,152
06/15/2026	$0.11 Dividend
06/12/2026	47.62	47.65	46.88	46.88	-1.61%	11,817
06/11/2026	47.72	48.12	47.65	47.65	+0.15%	26,704
06/10/2026	47.89	47.89	47.57	47.58	+0.48%	2,383
06/09/2026	47.63	47.63	47.35	47.35	+1.85%	240,130
06/08/2026	46.96	46.96	46.49	46.49	-0.91%	280,547
06/05/2026	46.15	47.00	46.03	46.92	+3.43%	100,123
06/04/2026	45.19	45.36	45.19	45.36	+0.45%	56,142
06/03/2026	45.16	45.16	45.16	45.16	+2.89%	3,548
06/02/2026	43.90	43.90	43.90	43.90	-2.14%	24,632
06/01/2026	44.80	44.85	44.70	44.85	+0.17%	114,395
05/29/2026	44.86	44.95	44.76	44.78	+1.02%	99,479
05/27/2026	44.24	44.32	44.24	44.32	-0.07%	13,017
05/21/2026	44.23	44.35	44.21	44.35	-0.43%	20,088
05/20/2026	44.78	44.78	44.55	44.55	+0.03%	46,977
05/19/2026	44.24	44.53	43.87	44.53	+0.74%	67,494
05/18/2026	46.75	46.75	43.39	44.21	+0.61%	3,643
05/15/2026	44.04	44.13	43.94	43.94	-1.10%	211,837
05/14/2026	44.42	44.42	44.42	44.42	+1.19%	33,342
05/13/2026	43.68	43.96	43.68	43.90	+0.61%	9,859
05/12/2026	43.39	43.66	43.39	43.64	+1.50%	5,382
05/11/2026	43.43	43.46	42.98	42.99	-2.92%	57,022
05/08/2026	44.10	44.29	44.10	44.29	+0.47%	737,024
05/07/2026	44.31	44.31	44.08	44.08	+0.77%	612
05/06/2026	44.78	45.11	43.74	43.74	-5.51%	993
05/05/2026	46.29	46.29	46.29	46.29	+1.63%	181
05/04/2026	45.55	45.55	45.55	45.55	+0.94%	265
04/28/2026	45.30	45.30	45.12	45.12	-0.44%	768
04/27/2026	45.91	45.91	45.32	45.32	-0.09%	1,032
04/23/2026	45.52	45.52	45.36	45.36	+0.35%	2,956
04/22/2026	45.16	45.20	45.14	45.20	-0.57%	3,050
04/21/2026	45.46	45.46	45.46	45.46	+0.83%	1,398
04/20/2026	45.14	45.20	45.09	45.09	+1.09%	747
04/17/2026	44.43	44.91	44.42	44.60	+0.36%	2,510
04/16/2026	44.53	44.53	44.41	44.44	-1.50%	1,813
04/15/2026	44.82	45.12	44.82	45.12	+1.24%	553
04/14/2026	44.58	44.76	44.47	44.57	-1.09%	2,987
04/13/2026	45.27	45.27	45.06	45.06	-1.26%	1,226
04/10/2026	46.20	46.20	45.54	45.64	-1.52%	1,123
04/09/2026	46.77	46.77	46.34	46.34	-0.11%	812
04/07/2026	46.15	46.39	46.15	46.39	-0.09%	1,829
04/06/2026	46.43	46.43	46.43	46.43	0.00%	470
04/02/2026	46.25	46.43	46.25	46.43	+1.04%	2,183
04/01/2026	45.57	45.95	45.57	45.95	+1.36%	5,892
03/31/2026	45.33	45.33	45.33	45.33	-0.25%	346
03/30/2026	45.91	45.91	45.45	45.45	+0.54%	1,001
03/27/2026	45.11	45.20	45.11	45.20	+0.69%	1,320
03/26/2026	45.30	45.30	44.89	44.89	-0.03%	4,339
03/25/2026	48.40	48.40	44.91	44.91	-1.27%	1,184
03/24/2026	48.13	48.13	45.49	45.49	-0.87%	1,451
03/23/2026	45.90	45.90	45.89	45.89	+1.67%	48,387
03/20/2026	45.14	45.14	45.13	45.13	+0.80%	4,523
03/19/2026	46.09	46.09	44.77	44.77	-3.84%	3,317
03/17/2026	46.87	46.87	46.41	46.56	-0.68%	3,628