Loblaw Companies Limited (LBLCF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

111.45

+1.26

(+1.14%)

At close: 03:56PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	111.44	111.80	111.44	111.45	111.45	500
25 Apr 2024	110.19	110.19	110.19	110.19	110.19	-
24 Apr 2024	110.19	110.19	110.19	110.19	110.19	-
23 Apr 2024	110.19	110.19	110.19	110.19	110.19	1,700
22 Apr 2024	109.01	110.19	109.01	110.19	110.19	600
19 Apr 2024	108.10	108.10	107.45	107.45	107.45	200
18 Apr 2024	106.90	106.90	106.90	106.90	106.90	300
17 Apr 2024	107.65	107.65	107.65	107.65	107.65	100
16 Apr 2024	108.39	108.39	108.39	108.39	108.39	-
15 Apr 2024	108.39	108.39	108.39	108.39	108.39	100
12 Apr 2024	109.49	109.49	109.49	109.49	109.49	-
11 Apr 2024	109.49	109.49	109.49	109.49	109.49	1,600
10 Apr 2024	108.63	109.49	108.63	109.49	109.49	4,600
09 Apr 2024	109.00	109.00	109.00	109.00	109.00	1,600
08 Apr 2024	111.16	111.16	111.16	111.16	111.16	69,700
05 Apr 2024	111.16	111.16	111.16	111.16	111.16	-
04 Apr 2024	111.16	111.16	111.16	111.16	111.16	7,800
03 Apr 2024	110.15	111.04	110.15	111.04	111.04	18,000
02 Apr 2024	111.11	111.11	111.11	111.11	111.11	6,900
01 Apr 2024	110.69	111.11	110.69	111.11	111.11	5,500
28 Mar 2024	111.24	111.24	111.24	111.24	111.24	31,500
27 Mar 2024	111.65	111.65	111.65	111.65	111.65	8,100
26 Mar 2024	112.60	112.60	112.60	112.60	112.60	34,900
25 Mar 2024	111.04	111.04	111.04	111.04	111.04	12,000
22 Mar 2024	111.04	111.04	111.04	111.04	111.04	28,900
21 Mar 2024	110.94	111.43	110.94	111.43	111.43	14,800
20 Mar 2024	111.03	111.03	111.03	111.03	111.03	17,800
19 Mar 2024	111.03	111.03	111.03	111.03	111.03	8,000
18 Mar 2024	111.03	111.03	111.03	111.03	111.03	6,600
15 Mar 2024	110.86	111.03	110.86	111.03	111.03	2,000
14 Mar 2024	112.76	112.76	112.76	112.76	112.76	28,200
14 Mar 2024	0.331 Dividend
13 Mar 2024	112.76	112.76	112.76	112.76	112.43	59,600
12 Mar 2024	111.29	111.29	111.29	111.29	110.96	4,500
11 Mar 2024	111.34	111.34	111.34	111.34	111.01	30,100
08 Mar 2024	111.34	111.34	111.34	111.34	111.01	100
07 Mar 2024	106.96	111.00	106.96	111.00	110.67	300
06 Mar 2024	105.91	105.91	105.91	105.91	105.60	400
05 Mar 2024	106.99	106.99	106.99	106.99	106.68	-
04 Mar 2024	106.99	106.99	106.99	106.99	106.68	100
01 Mar 2024	106.99	106.99	106.99	106.99	106.68	-
29 Feb 2024	106.99	106.99	106.99	106.99	106.68	31,100
28 Feb 2024	107.85	107.85	107.85	107.85	107.53	-
27 Feb 2024	107.74	107.85	107.74	107.85	107.53	500
26 Feb 2024	105.51	105.51	105.51	105.51	105.20	-
23 Feb 2024	105.51	105.51	105.51	105.51	105.20	100
22 Feb 2024	102.55	102.55	102.28	102.30	102.00	600
21 Feb 2024	102.49	102.56	102.49	102.56	102.26	600
20 Feb 2024	100.87	100.87	100.87	100.87	100.57	-
16 Feb 2024	100.87	100.87	100.87	100.87	100.57	-
15 Feb 2024	100.87	100.87	100.87	100.87	100.57	100
14 Feb 2024	99.74	99.74	99.74	99.74	99.45	-
13 Feb 2024	99.74	99.74	99.74	99.74	99.45	-
12 Feb 2024	99.74	99.74	99.74	99.74	99.45	200
09 Feb 2024	99.40	99.40	99.40	99.40	99.11	500
08 Feb 2024	99.40	99.40	99.40	99.40	99.11	28,200
07 Feb 2024	100.43	100.43	100.43	100.43	100.14	3,100
06 Feb 2024	100.43	100.43	100.43	100.43	100.14	4,800
05 Feb 2024	100.43	100.43	100.43	100.43	100.14	15,100
02 Feb 2024	100.96	100.96	100.96	100.96	100.66	24,100
01 Feb 2024	100.47	100.62	100.47	100.62	100.32	600
31 Jan 2024	100.58	100.58	100.45	100.45	100.16	300
30 Jan 2024	99.84	99.84	99.84	99.84	99.55	100
29 Jan 2024	99.47	99.47	99.47	99.47	99.18	-
26 Jan 2024	99.47	99.47	99.47	99.47	99.18	100
25 Jan 2024	99.14	99.14	99.14	99.14	98.85	100
24 Jan 2024	100.94	100.97	100.94	100.97	100.67	700
23 Jan 2024	99.65	99.65	99.65	99.65	99.36	-
22 Jan 2024	99.65	99.65	99.65	99.65	99.36	-
19 Jan 2024	99.79	99.79	99.65	99.65	99.36	200
18 Jan 2024	96.88	96.88	96.88	96.88	96.60	26,400
17 Jan 2024	96.67	96.88	96.67	96.88	96.60	16,500
16 Jan 2024	97.94	97.94	97.94	97.94	97.65	20,800
12 Jan 2024	97.18	97.18	97.18	97.18	96.89	6,100
11 Jan 2024	96.16	96.16	96.16	96.16	95.88	14,900
10 Jan 2024	96.16	96.16	96.16	96.16	95.88	-
09 Jan 2024	96.16	96.16	96.16	96.16	95.88	22,300
08 Jan 2024	96.16	96.16	96.16	96.16	95.88	7,600
05 Jan 2024	96.16	96.16	96.16	96.16	95.88	-
04 Jan 2024	96.16	96.16	96.16	96.16	95.88	20,900
03 Jan 2024	96.16	96.16	96.16	96.16	95.88	14,600
02 Jan 2024	95.68	96.36	95.68	96.16	95.88	11,400
29 Dec 2023	96.69	96.69	96.69	96.69	96.41	-
28 Dec 2023	96.69	96.69	96.69	96.69	96.41	12,900
27 Dec 2023	94.93	94.93	94.93	94.93	94.65	7,200
26 Dec 2023	94.93	94.93	94.93	94.93	94.65	500
22 Dec 2023	93.11	93.11	93.11	93.11	92.84	-
21 Dec 2023	93.11	93.11	93.11	93.11	92.84	14,600
20 Dec 2023	91.82	93.11	91.82	93.11	92.84	800
19 Dec 2023	91.72	91.72	91.72	91.72	91.45	57,400
18 Dec 2023	89.35	89.35	89.35	89.35	89.09	19,600
15 Dec 2023	89.31	89.54	89.31	89.35	89.09	38,800
14 Dec 2023	92.73	92.73	92.73	92.73	92.46	14,300
14 Dec 2023	0.33 Dividend
13 Dec 2023	92.92	93.06	92.92	93.06	92.46	51,000
12 Dec 2023	91.88	91.88	91.65	91.77	91.18	8,300
11 Dec 2023	92.00	92.00	92.00	92.00	91.40	6,100
08 Dec 2023	90.75	91.63	90.75	91.63	91.04	600
07 Dec 2023	89.99	89.99	89.99	89.99	89.41	1,100
06 Dec 2023	90.67	90.68	90.44	90.44	89.85	400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,586.23-1,368.38(-1.40%)

Loblaw Companies Limited (LBLCF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,586.23
-1,368.38(-1.40%)