Loblaw Companies Ltd (PK) (LBLCF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.79 | 3.10834085131 | 121.93 | 127.73 | 120 | 1943 | 124.16299023 | CS |
| 4 | -0.46 | -0.364558567126 | 126.18 | 130.82 | 120 | 1977 | 125.12573848 | CS |
| 12 | 1.28 | 1.02860816458 | 124.44 | 137.53 | 120 | 3671 | 130.08242049 | CS |
| 26 | 0.0199 | 0.0158313318764 | 125.7001 | 137.53 | 120 | 2367 | 129.94105925 | CS |
| 52 | 25.98 | 26.0477240826 | 99.74 | 137.53 | 99.74 | 3748 | 118.57537371 | CS |
| 156 | 45.86 | 57.4254946156 | 79.86 | 137.53 | 75.28 | 4012 | 97.50985722 | CS |
| 260 | 72.3786 | 135.689351986 | 53.3414 | 137.53 | 43.27 | 3784 | 82.74253699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 125.7175 | 0.33 | 0.26 | 125.81 | 125.81 | 125.7175 | 208 |
| 1738880400 | 125.38662 | -0.66 | -0.52 | 125.38662 | 125.38662 | 125.38662 | 380 |
| 1738794000 | 126.0475 | -0.97 | -0.77 | 126.0475 | 126.0475 | 126.0475 | 493 |
| 1738708080 | 127.02 | 3.38 | 2.73 | 126.33 | 127.73 | 126.33 | 828 |
| 1738621740 | 123.64 | -1.43 | -1.14 | 121.93 | 125.62 | 120 | 7807 |
| 1738362000 | 125.07 | -0.73 | -0.58 | 126.59 | 127.62 | 125.07 | 17192 |
| 1738276080 | 125.8 | -2.54 | -1.98 | 127.07 | 127.07 | 125.8 | 331 |
| 1738189740 | 128.335 | -0.24 | -0.19 | 127.8 | 128.335 | 127.8 | 595 |
| 1738103280 | 128.573 | 0.33 | 0.26 | 128.69 | 128.9 | 128.35 | 1213 |
| 1738016820 | 128.24 | -2.58 | -1.97 | 128.12 | 128.24 | 128.12 | 398 |
| 1737757440 | 130.82 | 1.13 | 0.87 | 130.82 | 130.82 | 130.82 | 207 |
| 1737671220 | 129.69 | 2.21 | 1.73 | 129.71 | 129.71 | 129.69 | 678 |
| 1737584640 | 127.48 | 0.58 | 0.46 | 127.53 | 127.53 | 127.2 | 471 |
| 1737498540 | 126.9 | 1.32 | 1.05 | 126.253 | 126.9 | 126.253 | 389 |
| 1737152880 | 125.581 | 2.44 | 1.98 | 125.581 | 125.581 | 125.581 | 146 |
| 1737066180 | 123.145 | 0 | 0.00 | 123.145 | 123.145 | 123.145 | 0 |
| 1736979780 | 123.145 | 0 | 0.00 | 123.145 | 123.145 | 123.145 | 0 |
| 1736893380 | 123.145 | -2.85 | -2.26 | 123.145 | 123.145 | 123.145 | 1878 |
| 1736806800 | 125.99 | -1.12 | -0.88 | 126.18 | 126.18 | 125.99 | 393 |
| 1736547720 | 127.11 | -0.59 | -0.46 | 127.13 | 127.13 | 126.44 | 859 |
| 1736375340 | 127.695 | -3.72 | -2.83 | 128.9651 | 128.9651 | 127.695 | 3778 |
| 1736288940 | 131.4125 | -1.96 | -1.47 | 131.4125 | 131.4125 | 131.4125 | 205 |
| 1736202360 | 133.37 | 0.74 | 0.56 | 133.65 | 133.65 | 133.37 | 515 |
| 1735942980 | 132.63 | 0.35 | 0.26 | 132.66 | 132.84 | 132.63 | 548 |
| 1735856700 | 132.28 | 0.89 | 0.68 | 132.28 | 132.28 | 132.28 | 103 |
| 1735683960 | 131.38999 | -1 | -0.76 | 131.12 | 131.62 | 131.12 | 817 |
| 1735597200 | 132.38999 | 0 | 0.00 | 132.38999 | 132.38999 | 132.38999 | 0 |
| 1735338000 | 132.38999 | -1.21 | -0.91 | 132 | 132.41 | 132 | 519 |
| 1735251600 | 133.6 | 0 | 0.00 | 133.6 | 133.6 | 133.6 | 0 |
| 1735078800 | 133.6 | 0 | 0.00 | 133.6 | 133.6 | 133.6 | 0 |
| 1734992400 | 133.6 | 0.86 | 0.65 | 133.6 | 133.6 | 133.6 | 199 |
| 1734733200 | 132.74 | -0.58 | -0.44 | 133.47999 | 134.16 | 132.74 | 636 |
| 1734646800 | 133.32 | 1.04 | 0.79 | 132.44 | 133.54 | 132.237 | 970 |
| 1734560940 | 132.28 | -2.83 | -2.09 | 134.27 | 134.27 | 132.28 | 421 |
| 1734474360 | 135.109 | -1.35 | -0.99 | 135.72999 | 135.72999 | 135.109 | 506 |
| 1734388140 | 136.46 | 0.03 | 0.02 | 136.26 | 136.46 | 136.26 | 524 |
| 1734128940 | 136.43 | 0.22 | 0.16 | 137.28 | 137.28 | 136.43 | 301 |
| 1734042300 | 136.21 | 0 | 0.00 | 136.21 | 136.21 | 136.21 | 0 |
| 1733955900 | 136.21 | 0.22 | 0.16 | 136.04 | 136.63999 | 136.04 | 669 |
| 1733869200 | 135.99 | -0.21 | -0.15 | 136.54 | 136.83 | 135.99 | 3436 |
| 1733782800 | 136.1999 | 0.13 | 0.10 | 135.85 | 136.1999 | 134.19999 | 45753 |
| 1733523600 | 136.07 | 0.9 | 0.67 | 137.53 | 137.53 | 136.07 | 609 |
| 1733437500 | 135.16999 | 2.23 | 1.68 | 134.86 | 135.16999 | 134.86 | 262 |
| 1733350980 | 132.94 | -0.01 | -0.01 | 132.94 | 132.94 | 132.94 | 101 |
| 1733264700 | 132.948 | 1.52 | 1.15 | 132.49 | 132.948 | 132.49 | 387 |
| 1733178180 | 131.43 | 2.74 | 2.13 | 129.665 | 131.43 | 129.665 | 306 |
| 1732919340 | 128.69 | 0 | 0.00 | 128.69 | 128.69 | 128.69 | 0 |
| 1732746540 | 128.69 | 1.7 | 1.34 | 128.69 | 128.69 | 128.69 | 158 |
| 1732660140 | 126.99 | -0.9 | -0.70 | 126.99 | 126.99 | 126.99 | 167 |
| 1732573560 | 127.89 | 0.26 | 0.20 | 126.85 | 127.89 | 126.85 | 68031 |
| 1732314000 | 127.63 | 1.94 | 1.54 | 127.63 | 127.63 | 127.63 | 200 |
| 1732227600 | 125.695 | 0 | 0.00 | 125.695 | 125.695 | 125.695 | 0 |
| 1732141200 | 125.695 | 0 | 0.00 | 125.695 | 125.695 | 125.695 | 0 |
| 1732054800 | 125.695 | -3.09 | -2.40 | 124.44 | 125.695 | 124.44 | 605 |
| 1731968460 | 128.78 | 0 | 0.00 | 128.78 | 128.78 | 128.78 | 0 |
| 1731709260 | 128.78 | 0.76 | 0.59 | 128.78 | 128.78 | 128.78 | 167 |
| 1731622800 | 128.02 | -2.33 | -1.79 | 130.07 | 130.07 | 128.01 | 423 |
| 1731536760 | 130.35 | -3.16 | -2.37 | 131.61 | 131.61 | 130.35 | 1152 |
| 1731450000 | 133.51 | 0 | 0.00 | 133.51 | 133.51 | 133.51 | 0 |
| 1731363600 | 133.51 | -0.5 | -0.37 | 133.52 | 133.52 | 133.51 | 324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
