Loblaw Companies Ltd (PK) (LBLCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -0.462121212121 | 132 | 132.41 | 131.12 | 519 | 132.39 | CS |
| 4 | -1.1 | -0.830251339724 | 132.49 | 137.53 | 131.12 | 3686 | 135.9804043 | CS |
| 12 | 2.38 | 1.84481823114 | 129.01 | 137.53 | 124 | 3691 | 131.26395249 | CS |
| 26 | 12.43 | 10.4488903833 | 118.96 | 137.53 | 118.96 | 2911 | 128.03831216 | CS |
| 52 | 35.71 | 37.3223244147 | 95.68 | 137.53 | 95.68 | 4640 | 114.23103888 | CS |
| 156 | 49.6199 | 60.6822053538 | 81.7701 | 137.53 | 72.64 | 3991 | 96.46887989 | CS |
| 260 | 80.0111 | 155.727545743 | 51.3789 | 137.53 | 43.27 | 3812 | 82.05755904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731104400 | 134.01 | -0.13 | -0.10 | 134.01 | 134.01 | 134.01 | 143 |
| 1731018540 | 134.13999 | 4.97 | 3.85 | 134.13999 | 134.13999 | 134.13999 | 339 |
| 1730932080 | 129.16999 | 0 | 0.00 | 129.16999 | 129.16999 | 129.16999 | 0 |
| 1730845680 | 129.16999 | 2.63 | 2.08 | 129.16999 | 129.16999 | 129.16999 | 108 |
| 1730755380 | 126.54 | 0 | 0.00 | 126.54 | 126.54 | 126.54 | 0 |
| 1730496180 | 126.54 | 0 | 0.00 | 126.54 | 126.54 | 126.54 | 0 |
| 1730409780 | 126.54 | 0.49 | 0.39 | 126.54 | 126.54 | 126.54 | 2243 |
| 1730323560 | 126.05 | 0 | 0.00 | 126.05 | 126.05 | 126.05 | 0 |
| 1730237160 | 126.05 | 0 | 0.00 | 126.05 | 126.05 | 126.05 | 0 |
| 1730150760 | 126.05 | 0 | 0.00 | 126.05 | 126.05 | 126.05 | 0 |
| 1729891560 | 126.05 | 0 | 0.00 | 126.05 | 126.05 | 126.05 | 0 |
| 1729805160 | 126.05 | 2.05 | 1.65 | 126.03 | 126.05 | 126.03 | 221 |
| 1729718700 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1729632300 | 124 | -1.16 | -0.93 | 124 | 124 | 124 | 150 |
| 1729545600 | 125.16 | -3.29 | -2.56 | 126.44 | 126.44 | 125.13 | 1412 |
| 1729286400 | 128.4475 | 0 | 0.00 | 128.4475 | 128.4475 | 128.4475 | 0 |
| 1729200000 | 128.4475 | -0.93 | -0.72 | 128.4699 | 128.4699 | 128.4475 | 390 |
| 1729113960 | 129.38 | 0.74 | 0.58 | 129.38 | 129.38 | 129.38 | 100 |
| 1729027680 | 128.63999 | -0.28 | -0.22 | 128.81 | 129.22999 | 128.63999 | 609 |
| 1728940800 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
| 1728681600 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
| 1728595200 | 128.91999 | 0 | 0.00 | 128.91999 | 128.91999 | 128.91999 | 0 |
| 1728508800 | 128.91999 | 1.24 | 0.97 | 129.01 | 129.01 | 128.78 | 331 |
| 1728422400 | 127.68 | 0 | 0.00 | 127.68 | 127.68 | 127.68 | 0 |
| 1728336000 | 127.68 | 0.23 | 0.18 | 127.68 | 127.68 | 127.15373 | 1053 |
| 1728077220 | 127.45 | -1.42 | -1.10 | 128.74 | 128.74 | 127.45 | 201 |
| 1727990760 | 128.87 | -3.82 | -2.88 | 127.73 | 128.87 | 127.73 | 212 |
| 1727904000 | 132.6925 | -0.55 | -0.41 | 132.6925 | 132.6925 | 132.6925 | 127 |
| 1727818140 | 133.24 | 5.49 | 4.29 | 133.26499 | 133.27 | 133.24 | 824 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
