S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

Loblaw Cos (LBLCF)

OTC

$45.13-$0.48 (-1.05%)

Price as of Jun 22, 2026

N/A
Market Cap
10.45%
1-Year Change
Grocery Stores
Industry

1 Month
+1.75%

Low Price$44.00

High Price$47.76
3 Months
-0.007%

Low Price$43.09

High Price$47.76
1 Year
+10.45%

Low Price$38.43

High Price$167.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/16/2026	46.46	46.88	46.46	46.88	+2.51%	921
03/13/2026	46.12	46.12	45.73	45.73	+0.84%	1,770
03/13/2026	$0.10 Dividend
03/12/2026	45.41	45.41	45.35	45.35	-0.96%	3,659
03/11/2026	45.79	45.79	45.79	45.79	-1.44%	29,119
03/10/2026	46.45	46.45	46.45	46.45	+0.09%	12,833
03/09/2026	45.45	46.41	45.45	46.41	+1.39%	31,795
03/06/2026	45.74	46.01	45.66	45.78	+1.55%	382,798
03/05/2026	45.13	45.13	44.79	45.08	-0.98%	3,530
03/04/2026	45.63	45.63	45.53	45.53	-1.55%	1,309
03/03/2026	45.76	46.24	45.44	46.24	-0.28%	1,300
03/02/2026	46.28	46.37	46.22	46.37	+0.09%	2,101
02/27/2026	46.33	46.33	46.33	46.33	-0.32%	120,525
02/26/2026	46.17	46.50	46.17	46.48	+0.09%	1,163
02/25/2026	47.05	47.12	46.38	46.44	-5.24%	1,030
02/24/2026	49.70	49.70	48.56	49.01	-2.03%	2,224
02/23/2026	49.51	50.03	49.51	50.03	+2.49%	1,679
02/20/2026	49.59	49.62	48.81	48.81	-1.91%	5,585
02/19/2026	49.76	49.76	49.76	49.76	-0.21%	275
02/18/2026	49.36	49.87	49.36	49.87	-0.24%	1,448
02/17/2026	49.90	49.99	49.90	49.99	+0.94%	1,096
02/13/2026	50.03	50.06	49.52	49.52	-0.90%	3,895
02/12/2026	49.48	49.97	49.47	49.97	+2.42%	1,977
02/11/2026	48.12	48.79	48.12	48.79	+0.56%	1,697
02/10/2026	49.57	49.57	48.36	48.51	-0.77%	1,837
02/09/2026	49.10	49.11	48.68	48.89	+0.31%	2,273
02/06/2026	49.19	49.19	48.74	48.74	+0.12%	1,725
02/05/2026	48.97	48.97	48.65	48.68	-0.91%	2,388
02/04/2026	49.13	49.13	49.13	49.13	+3.20%	759
02/03/2026	47.09	47.61	47.09	47.61	+4.32%	1,038
02/02/2026	45.35	45.64	45.35	45.64	+1.84%	690
01/30/2026	44.86	44.86	44.81	44.81	-2.02%	930
01/29/2026	45.65	45.73	45.48	45.73	+1.45%	1,411
01/28/2026	45.09	45.09	45.08	45.08	+0.68%	702
01/27/2026	45.11	45.11	44.77	44.77	-0.75%	983
01/26/2026	46.16	46.16	45.05	45.11	-1.43%	3,278
01/23/2026	45.95	45.95	45.77	45.77	+1.41%	5,662
01/22/2026	44.96	45.13	44.79	45.13	0.00%	34,400
01/21/2026	44.67	45.13	44.67	45.13	+0.60%	45,640
01/20/2026	44.67	44.86	44.67	44.86	+0.43%	191,879
01/16/2026	44.67	44.67	44.67	44.67	-0.39%	262
01/15/2026	44.84	44.84	44.84	44.84	-0.18%	151