OTC Markets OTCPK - Delayed Quote USD

Loblaw Companies Limited (LBLCF)

Compare
123.15
+0.65
+(0.53%)
At close: January 14 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 2025123.15123.15123.15123.15123.151,900
Jan 13, 2025126.18126.18125.99125.99125.99400
Jan 10, 2025127.13127.13126.44127.11127.11900
Jan 8, 2025128.97128.97127.70127.70127.703,800
Jan 7, 2025131.41131.41131.41131.41131.41200
Jan 6, 2025133.65133.65133.37133.37133.37500
Jan 3, 2025132.66132.84132.63132.63132.63500
Jan 2, 2025132.28132.28132.28132.28132.28100
Dec 31, 2024131.12131.62131.12131.39131.39800
Dec 30, 2024132.39132.39132.39132.39132.39-
Dec 27, 2024132.00132.41132.00132.39132.39500
Dec 26, 2024133.60133.60133.60133.60133.60-
Dec 24, 2024133.60133.60133.60133.60133.60-
Dec 23, 2024133.60133.60133.60133.60133.60200
Dec 20, 2024133.48134.16132.74132.74132.74600
Dec 19, 2024132.44133.54132.24133.32133.321,000
Dec 18, 2024134.27134.27132.28132.28132.28400
Dec 17, 2024135.73135.73135.11135.11135.11500
Dec 16, 2024136.26136.46136.26136.46136.46500
Dec 13, 2024137.28137.28136.43136.43136.43300
Dec 12, 2024136.21136.21136.21136.21136.21-
Dec 11, 2024136.04136.64136.04136.21136.21700
Dec 10, 2024136.54136.83135.99135.99135.993,400
Dec 9, 2024135.85136.20134.20136.20136.2045,800
Dec 6, 2024137.53137.53136.07136.07136.07600
Dec 5, 2024134.86135.17134.86135.17135.17300
Dec 4, 2024132.94132.94132.94132.94132.94100
Dec 3, 2024132.49132.95132.49132.95132.95400
Dec 2, 2024129.67131.43129.67131.43131.43300
Nov 29, 2024128.69128.69128.69128.69128.69-
Nov 27, 2024128.69128.69128.69128.69128.69200
Nov 26, 2024126.99126.99126.99126.99126.99200
Nov 25, 2024126.85127.89126.85127.89127.8968,000
Nov 22, 2024127.63127.63127.63127.63127.63200
Nov 21, 2024125.70125.70125.70125.70125.70-
Nov 20, 2024125.70125.70125.70125.70125.70-
Nov 19, 2024124.44125.70124.44125.70125.70600
Nov 18, 2024128.78128.78128.78128.78128.78-
Nov 15, 2024128.78128.78128.78128.78128.78200
Nov 14, 2024130.07130.07128.01128.02128.02400
Nov 13, 2024131.61131.61130.35130.35130.351,200
Nov 12, 2024133.51133.51133.51133.51133.51-
Nov 11, 2024133.52133.52133.51133.51133.51300
Nov 8, 2024134.01134.01134.01134.01134.01100
Nov 7, 2024134.14134.14134.14134.14134.14300
Nov 6, 2024129.17129.17129.17129.17129.17-
Nov 5, 2024129.17129.17129.17129.17129.17100
Nov 4, 2024126.54126.54126.54126.54126.54-
Nov 1, 2024126.54126.54126.54126.54126.54-
Oct 31, 2024126.54126.54126.54126.54126.542,200
Oct 30, 2024126.05126.05126.05126.05126.05-
Oct 29, 2024126.05126.05126.05126.05126.05-
Oct 28, 2024126.05126.05126.05126.05126.05-
Oct 25, 2024126.05126.05126.05126.05126.05-
Oct 24, 2024126.03126.05126.03126.05126.05200
Oct 23, 2024124.00124.00124.00124.00124.00-
Oct 22, 2024124.00124.00124.00124.00124.00200
Oct 21, 2024126.44126.44125.13125.16125.161,400
Oct 18, 2024128.45128.45128.45128.45128.45-
Oct 17, 2024128.47128.47128.45128.45128.45400
Oct 16, 2024129.38129.38129.38129.38129.38100
Oct 15, 2024128.81129.23128.64128.64128.64600
Oct 14, 2024128.92128.92128.92128.92128.92-
Oct 11, 2024128.92128.92128.92128.92128.92-
Oct 10, 2024128.92128.92128.92128.92128.92-
Oct 9, 2024129.01129.01128.78128.92128.92300
Oct 8, 2024127.68127.68127.68127.68127.68-
Oct 7, 2024127.68127.68127.68127.68127.681,100
Oct 4, 2024128.74128.74127.45127.45127.45200
Oct 3, 2024127.73128.87127.73128.87128.87200
Oct 2, 2024132.69132.69132.69132.69132.69100
Oct 1, 2024133.26133.27133.24133.24133.24800
Sep 30, 2024127.76127.76127.76127.76127.76-
Sep 27, 2024127.76127.76127.76127.76127.76-
Sep 26, 2024127.76127.76127.76127.76127.76-
Sep 25, 2024127.76127.76127.76127.76127.76-
Sep 24, 2024127.76127.76127.76127.76127.76-
Sep 23, 2024127.76127.76127.76127.76127.76-
Sep 20, 2024127.76127.76127.76127.76127.76-
Sep 19, 2024127.76127.76127.76127.76127.76100
Sep 18, 2024127.95127.95127.71127.71127.71200
Sep 17, 2024131.35131.35131.02131.02131.02300
Sep 16, 2024132.60132.60132.60132.60132.60-
Sep 13, 2024 0.38 Dividend
Sep 13, 2024132.60132.60132.60132.60132.60100
Sep 12, 2024129.25129.25129.25129.25128.87-
Sep 11, 2024128.81129.26128.81129.25128.87500
Sep 10, 2024128.28128.28128.28128.28127.90-
Sep 9, 2024128.28128.28128.28128.28127.90100
Sep 6, 2024128.22128.28128.22128.28127.90300
Sep 5, 2024129.75129.75129.75129.75129.37100
Sep 4, 2024129.56129.56129.56129.56129.18300
Sep 3, 2024129.71129.71127.70129.34128.96800
Aug 30, 2024128.41130.11128.41130.11129.734,500
Aug 29, 2024128.39128.39128.39128.39128.01-
Aug 28, 2024128.69128.69128.39128.39128.01300
Aug 27, 2024125.58125.58125.58125.58125.21-
Aug 26, 2024125.58125.58125.58125.58125.21-
Aug 23, 2024125.58125.58125.58125.58125.213,000
Aug 22, 2024125.58125.58125.58125.58125.21-
Aug 21, 2024125.58125.58125.58125.58125.21100
Aug 20, 2024125.58125.58125.58125.58125.21-
Aug 19, 2024125.70125.70125.58125.58125.211,500
Aug 16, 2024122.32122.32122.32122.32121.96-
Aug 15, 2024122.32122.32122.32122.32121.96-
Aug 14, 2024122.32122.32122.32122.32121.963,200
Aug 13, 2024122.32122.32122.32122.32121.96300
Aug 12, 2024122.32122.32122.32122.32121.96-
Aug 9, 2024122.32122.32122.32122.32121.96-
Aug 8, 2024122.32122.32122.32122.32121.96-
Aug 7, 2024122.32122.32122.32122.32121.96-
Aug 6, 2024122.32122.32122.32122.32121.96400
Aug 5, 2024122.32122.32122.32122.32121.96-
Aug 2, 2024122.32122.32122.32122.32121.96900
Aug 1, 2024122.32122.32122.32122.32121.96-
Jul 31, 2024122.32122.32122.32122.32121.96-
Jul 30, 2024122.41122.41122.32122.32121.96500
Jul 29, 2024121.47121.47121.38121.38121.03300
Jul 26, 2024121.59122.09121.37122.09121.73300
Jul 25, 2024120.10120.10120.10120.10119.7552,100
Jul 24, 2024124.40124.41124.33124.33123.97300
Jul 23, 2024123.01123.01123.01123.01122.65100
Jul 22, 2024121.55121.55121.55121.55121.19-
Jul 19, 2024121.55121.55121.55121.55121.19100
Jul 18, 2024120.89120.89120.89120.89120.54-
Jul 17, 2024120.89120.89120.89120.89120.54100
Jul 16, 2024121.08121.08121.08121.08120.73500
Jul 15, 2024122.61122.61121.71121.71121.35200
Jul 12, 2024121.51121.51121.51121.51121.15400
Jul 11, 2024125.09125.09125.09125.09124.72100
Jul 10, 2024125.09125.09125.09125.09124.72-
Jul 9, 2024125.09125.09125.09125.09124.72300
Jul 8, 2024120.29120.29120.29120.29119.94-
Jul 5, 2024120.29120.29120.29120.29119.94400
Jul 3, 2024118.96118.96118.96118.96118.61500
Jul 2, 2024114.07114.07114.07114.07113.74-
Jul 1, 2024114.07114.07114.07114.07113.74-
Jun 28, 2024114.07114.07114.07114.07113.74-
Jun 27, 2024114.07114.07114.07114.07113.74-
Jun 26, 2024114.07114.07114.07114.07113.74-
Jun 25, 2024114.07114.07114.07114.07113.74-
Jun 24, 2024112.72114.07112.72114.07113.74500
Jun 21, 2024111.72111.72111.72111.72111.392,300
Jun 20, 2024111.72111.72111.72111.72111.39200
Jun 18, 2024114.20114.20114.20114.20113.87200
Jun 17, 2024116.36116.36116.36116.36116.02-
Jun 14, 2024 0.37 Dividend
Jun 14, 2024116.36116.36116.36116.36116.02900
Jun 13, 2024116.36116.36116.36116.36115.65-
Jun 12, 2024116.36116.36116.36116.36115.65400
Jun 11, 2024118.25118.25118.25118.25117.533,100
Jun 10, 2024118.25118.25118.25118.25117.53-
Jun 7, 2024118.25118.25118.25118.25117.53-
Jun 6, 2024118.25118.25118.25118.25117.53-
Jun 5, 2024118.15118.25118.15118.25117.53700
Jun 4, 2024117.21117.34117.21117.31116.59600
Jun 3, 2024113.00113.00113.00113.00112.31-
May 31, 2024113.00113.00113.00113.00112.3148,400
May 30, 2024113.00113.00113.00113.00112.312,700
May 29, 2024112.98113.20112.98113.20112.51300
May 28, 2024115.77115.77115.77115.77115.06-
May 24, 2024115.66115.77115.66115.77115.06400
May 23, 2024114.34114.34113.26113.29112.60900
May 22, 2024114.35114.35113.71114.05113.35700
May 21, 2024115.25115.25114.25114.38113.68800
May 20, 2024114.72114.72114.72114.72114.02-
May 17, 2024114.72114.72114.72114.72114.02-
May 16, 2024114.72114.72114.72114.72114.02200
May 15, 2024114.16114.16114.16114.16113.46-
May 14, 2024114.16114.16114.16114.16113.461,500
May 13, 2024113.44113.44113.44113.44112.75700
May 10, 2024114.36114.36114.36114.36113.66-
May 9, 2024114.36114.36114.36114.36113.66-
May 8, 2024113.72114.36113.72114.36113.6619,400
May 7, 2024114.09114.09114.09114.09113.39-
May 6, 2024114.29114.52114.09114.09113.39800
May 3, 2024113.10113.10113.10113.10112.41800
May 2, 2024112.17113.10112.17113.10112.41200
May 1, 2024112.00112.00112.00112.00111.31100
Apr 30, 2024110.14110.14110.14110.14109.4713,400
Apr 29, 2024111.36111.64111.32111.52110.84900
Apr 26, 2024111.44111.80111.44111.45110.77500
Apr 25, 2024110.19110.19110.19110.19109.52-
Apr 24, 2024110.19110.19110.19110.19109.52-
Apr 23, 2024110.19110.19110.19110.19109.521,700
Apr 22, 2024109.01110.19109.01110.19109.52600
Apr 19, 2024108.10108.10107.45107.45106.79200
Apr 18, 2024106.90106.90106.90106.90106.25300
Apr 17, 2024107.65107.65107.65107.65106.99100
Apr 16, 2024108.39108.39108.39108.39107.73-
Apr 15, 2024108.39108.39108.39108.39107.73100
Apr 12, 2024109.49109.49109.49109.49108.82-
Apr 11, 2024109.49109.49109.49109.49108.821,600
Apr 10, 2024108.63109.49108.63109.49108.824,600
Apr 9, 2024109.00109.00109.00109.00108.331,600
Apr 8, 2024111.16111.16111.16111.16110.4869,700
Apr 5, 2024111.16111.16111.16111.16110.48-
Apr 4, 2024111.16111.16111.16111.16110.487,800
Apr 3, 2024110.15111.04110.15111.04110.3618,000
Apr 2, 2024111.11111.11111.11111.11110.436,900
Apr 1, 2024110.69111.11110.69111.11110.435,500
Mar 28, 2024111.24111.24111.24111.24110.5631,500
Mar 27, 2024111.65111.65111.65111.65110.978,100
Mar 26, 2024112.60112.60112.60112.60111.9134,900
Mar 25, 2024111.04111.04111.04111.04110.3612,000
Mar 22, 2024111.04111.04111.04111.04110.3628,900
Mar 21, 2024110.94111.43110.94111.43110.7514,800
Mar 20, 2024111.03111.03111.03111.03110.3517,800
Mar 19, 2024111.03111.03111.03111.03110.358,000
Mar 18, 2024111.03111.03111.03111.03110.356,600
Mar 15, 2024110.86111.03110.86111.03110.352,000
Mar 14, 2024 0.33 Dividend
Mar 14, 2024112.76112.76112.76112.76112.0728,200
Mar 13, 2024112.76112.76112.76112.76111.7459,600
Mar 12, 2024111.29111.29111.29111.29110.284,500
Mar 11, 2024111.34111.34111.34111.34110.3330,100
Mar 8, 2024111.34111.34111.34111.34110.33100
Mar 7, 2024106.96111.00106.96111.00110.00300
Mar 6, 2024105.91105.91105.91105.91104.95400
Mar 5, 2024106.99106.99106.99106.99106.02-
Mar 4, 2024106.99106.99106.99106.99106.02100
Mar 1, 2024106.99106.99106.99106.99106.02-
Feb 29, 2024106.99106.99106.99106.99106.0231,100
Feb 28, 2024107.85107.85107.85107.85106.88-
Feb 27, 2024107.74107.85107.74107.85106.88500
Feb 26, 2024105.51105.51105.51105.51104.56-
Feb 23, 2024105.51105.51105.51105.51104.56100
Feb 22, 2024102.55102.55102.28102.30101.38600
Feb 21, 2024102.49102.56102.49102.56101.63600
Feb 20, 2024100.87100.87100.87100.8799.96-
Feb 16, 2024100.87100.87100.87100.8799.96-
Feb 15, 2024100.87100.87100.87100.8799.96100
Feb 14, 202499.7499.7499.7499.7498.84-
Feb 13, 202499.7499.7499.7499.7498.84-
Feb 12, 202499.7499.7499.7499.7498.84200
Feb 9, 202499.4099.4099.4099.4098.50500
Feb 8, 202499.4099.4099.4099.4098.5028,200
Feb 7, 2024100.43100.43100.43100.4399.523,100
Feb 6, 2024100.43100.43100.43100.4399.524,800
Feb 5, 2024100.43100.43100.43100.4399.5215,100
Feb 2, 2024100.96100.96100.96100.96100.0524,100
Feb 1, 2024100.47100.62100.47100.6299.71600
Jan 31, 2024100.58100.58100.45100.4599.54300
Jan 30, 202499.8499.8499.8499.8498.94100
Jan 29, 202499.4799.4799.4799.4798.57-
Jan 26, 202499.4799.4799.4799.4798.57100
Jan 25, 202499.1499.1499.1499.1498.24100
Jan 24, 2024100.94100.97100.94100.97100.06700
Jan 23, 202499.6599.6599.6599.6598.75-
Jan 22, 202499.6599.6599.6599.6598.75-
Jan 19, 202499.7999.7999.6599.6598.75200
Jan 18, 202496.8896.8896.8896.8896.0026,400
Jan 17, 202496.6796.8896.6796.8896.0016,500
Jan 16, 202497.9497.9497.9497.9497.0520,800

Related Tickers

MTRAF Metro Inc.
62.61
+1.07%
 
WN.TO George Weston Limited
214.30
-1.89%
 
EMP-A.TO Empire Company Limited
42.55
-2.23%
 
MRU.TO Metro Inc.
89.04
-1.30%
 
WNGRF George Weston Limited
149.46
-1.59%
 
EMLAF Empire Company Limited
30.00
-2.02%
 
S6M.F Seven & i Holdings Co., Ltd.
14.99
-0.76%
 
CUYTY Colruyt Group N.V.
9.75
0.00%
 
CAR.DE Carrefour SA
14.01
+0.21%
 
0OC.SG Ocado Group PLC
3.5060
+1.36%