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 | 0.54 | 0.444261620732 | 121.55 | 124.41 | 120.1 | 13162 | 120.13576098 | CS |
| 4 | 3.13 | 2.63113651648 | 118.96 | 125.09 | 118.96 | 5012 | 120.18111929 | CS |
| 12 | 7.8 | 6.8247440721 | 114.29 | 125.09 | 111.72 | 2952 | 117.92772313 | CS |
| 26 | 22.62 | 22.7405247813 | 99.47 | 125.09 | 99.4 | 6136 | 110.74598818 | CS |
| 52 | 33.16 | 37.2877544136 | 88.93 | 125.09 | 78 | 8078 | 96.73280569 | CS |
| 156 | 57.72 | 89.6691005127 | 64.37 | 125.09 | 64.37 | 4241 | 89.80142829 | CS |
| 260 | 70.873621 | 138.380772682 | 51.216379 | 125.09 | 43.27 | 3860 | 79.24383545 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 122.09 | 1.99 | 1.66 | 121.59 | 122.09 | 121.37 | 340 |
| 1721942400 | 120.1 | -4.23 | -3.40 | 120.1 | 120.1 | 120.1 | 52105 |
| 1721856480 | 124.33 | 1.32 | 1.07 | 124.395 | 124.41 | 124.33 | 341 |
| 1721770140 | 123.01 | 1.46 | 1.20 | 123.01 | 123.01 | 123.01 | 100 |
| 1721683380 | 121.55 | 0 | 0.00 | 121.55 | 121.55 | 121.55 | 0 |
| 1721424180 | 121.55 | 0.66 | 0.55 | 121.55 | 121.55 | 121.55 | 103 |
| 1721337720 | 120.89 | 0 | 0.00 | 120.89 | 120.89 | 120.89 | 0 |
| 1721251320 | 120.89 | -0.19 | -0.16 | 120.89 | 120.89 | 120.89 | 107 |
| 1721164920 | 121.08 | -0.63 | -0.52 | 121.08 | 121.08 | 121.08 | 455 |
| 1721078940 | 121.71 | 0.2 | 0.16 | 122.61 | 122.61 | 121.71 | 220 |
| 1720819200 | 121.51228 | -3.58 | -2.86 | 121.51228 | 121.51228 | 121.51228 | 363 |
| 1720733340 | 125.09 | 0 | 0.00 | 125.09 | 125.09 | 125.09 | 0 |
| 1720646940 | 125.09 | 0 | 0.00 | 125.09 | 125.09 | 125.09 | 0 |
| 1720560540 | 125.09 | 4.8 | 3.99 | 125.09 | 125.09 | 125.09 | 347 |
| 1720473840 | 120.29 | 0 | 0.00 | 120.29 | 120.29 | 120.29 | 0 |
| 1720214640 | 120.29 | 1.33 | 1.12 | 120.2865 | 120.29 | 120.2865 | 443 |
| 1720041000 | 118.96 | 4.89 | 4.29 | 118.96 | 118.96 | 118.96 | 547 |
| 1719955740 | 114.07 | 0 | 0.00 | 114.07 | 114.07 | 114.07 | 0 |
| 1719869340 | 114.07 | 0 | 0.00 | 114.07 | 114.07 | 114.07 | 0 |
| 1719610140 | 114.07 | 0 | 0.00 | 114.07 | 114.07 | 114.07 | 0 |
| 1719523740 | 114.07 | 0 | 0.00 | 114.07 | 114.07 | 114.07 | 0 |
| 1719437340 | 114.07 | 0 | 0.00 | 114.07 | 114.07 | 114.07 | 0 |
| 1719350940 | 114.07 | 0 | 0.00 | 114.07 | 114.07 | 114.07 | 0 |
| 1719264540 | 114.07 | 1.45 | 1.29 | 112.72 | 114.07 | 112.72 | 523 |
| 1719005220 | 112.61679 | 0.9 | 0.80 | 112.61679 | 112.61679 | 112.61679 | 2283 |
| 1718918640 | 111.72 | -2.48 | -2.17 | 111.72 | 111.72 | 111.72 | 248 |
| 1718746140 | 114.2 | -2.16 | -1.86 | 114.2 | 114.2 | 114.2 | 198 |
| 1718659380 | 116.36 | 0 | 0.00 | 116.36 | 116.36 | 116.36 | 0 |
| 1718400180 | 116.36 | 0 | 0.00 | 116.36 | 116.36 | 116.36 | 0 |
| 1718313780 | 116.36 | 0 | 0.00 | 116.36 | 116.36 | 116.36 | 0 |
| 1718227380 | 116.36 | -1.89 | -1.60 | 116.3601 | 116.3601 | 116.36 | 385 |
| 1718141400 | 118.2499 | 0 | 0.00 | 118.2499 | 118.2499 | 118.2499 | 0 |
| 1718055000 | 118.2499 | 0 | 0.00 | 118.2499 | 118.2499 | 118.2499 | 0 |
| 1717795800 | 118.2499 | 0 | 0.00 | 118.2499 | 118.2499 | 118.2499 | 57 |
| 1717709400 | 118.2499 | 0 | 0.00 | 118.2499 | 118.2499 | 118.2499 | 0 |
| 1717622460 | 118.2499 | 0.94 | 0.80 | 118.15 | 118.2499 | 118.15 | 713 |
| 1717536360 | 117.31 | 4.31 | 3.81 | 117.21 | 117.34 | 117.21 | 602 |
| 1717450140 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1717190940 | 113 | 0 | 0.00 | 113 | 113 | 113 | 0 |
| 1717104540 | 113 | -0.2 | -0.18 | 113 | 114.01358 | 113 | 2716 |
| 1717018020 | 113.2 | -2.57 | -2.22 | 112.98 | 113.2 | 112.98 | 290 |
| 1716931440 | 115.77 | 0 | 0.00 | 115.77 | 115.77 | 115.77 | 0 |
| 1716585840 | 115.77 | 2.48 | 2.19 | 115.66 | 115.77 | 115.66 | 388 |
| 1716499740 | 113.29 | -0.76 | -0.67 | 114.34 | 114.34 | 113.26 | 873 |
| 1716412800 | 114.05 | -0.33 | -0.29 | 114.35 | 114.35 | 113.71 | 721 |
| 1716326940 | 114.38 | -0.34 | -0.30 | 115.25 | 115.25 | 114.25 | 808 |
| 1716240540 | 114.72 | 0 | 0.00 | 114.72 | 114.72 | 114.72 | 0 |
| 1715981340 | 114.72 | 0 | 0.00 | 114.72 | 114.72 | 114.72 | 0 |
| 1715894940 | 114.72 | 0.56 | 0.49 | 114.72 | 114.72 | 114.72 | 232 |
| 1715808540 | 114.16 | 0 | 0.00 | 114.16 | 114.16 | 114.16 | 0 |
| 1715722140 | 114.16 | 0.72 | 0.63 | 114.16 | 114.16 | 114.16 | 1534 |
| 1715635200 | 113.44 | -0.92 | -0.80 | 113.44 | 113.44 | 113.44 | 699 |
| 1715376000 | 114.36 | 0 | 0.00 | 114.36 | 114.36 | 114.36 | 0 |
| 1715289600 | 114.36 | 0 | 0.00 | 114.36 | 114.36 | 114.36 | 0 |
| 1715203200 | 114.36 | 0.27 | 0.24 | 113.72 | 114.36 | 113.72 | 19351 |
| 1715117340 | 114.09 | 0 | 0.00 | 114.09 | 114.09 | 114.09 | 0 |
| 1715030940 | 114.09 | 0.99 | 0.88 | 114.29 | 114.52 | 114.09 | 803 |
| 1714771740 | 113.1 | 0 | 0.00 | 113.1 | 113.1 | 113.1 | 0 |
| 1714685340 | 113.1 | 1.1 | 0.98 | 112.17 | 113.1 | 112.17 | 202 |
| 1714598400 | 112 | 1.86 | 1.69 | 112 | 112 | 112 | 147 |
| 1714512600 | 110.14 | -1.38 | -1.24 | 110.14 | 110.14 | 110.14 | 13361 |
| 1714425720 | 111.52 | 0.07 | 0.06 | 111.36 | 111.64 | 111.3201 | 906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
