Loblaw Companies Limited ( LBLCF) - Price History
Monthly price history for LBLCF (Loblaw Companies Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $46.13 | $46.13 |
| June 2026 | $45.41 | $45.41 |
| May 2026 | $44.78 | $44.88 |
| April 2026 | $45.12 | $45.23 |
| March 2026 | $45.33 | $45.44 |
| February 2026 | $46.34 | $46.55 |
| January 2026 | $44.81 | $45.02 |
| December 2025 | $45.02 | $45.22 |
| November 2025 | $44.25 | $44.56 |
| October 2025 | $39.37 | $39.64 |
| September 2025 | $38.17 | $38.43 |
| August 2025 | $40.30 | $40.68 |
| July 2025 | $40.06 | $161.75 |
| June 2025 | $40.25 | $162.52 |
| May 2025 | $41.72 | $168.88 |
| April 2025 | $40.05 | $162.14 |
| March 2025 | $34.79 | $140.85 |
| February 2025 | $32.05 | $130.10 |
| January 2025 | $30.81 | $125.07 |
| December 2024 | $32.37 | $131.39 |
| November 2024 | $31.62 | $128.69 |
| October 2024 | $31.09 | $126.54 |
| September 2024 | $31.39 | $127.76 |
| August 2024 | $31.88 | $130.11 |
| July 2024 | $29.97 | $122.32 |
| June 2024 | $27.94 | $114.07 |
| May 2024 | $27.59 | $113 |
| April 2024 | $26.90 | $110.14 |
| March 2024 | $27.16 | $111.24 |
| February 2024 | $26.05 | $106.99 |
| January 2024 | $24.46 | $100.45 |
| December 2023 | $23.54 | $96.69 |
| November 2023 | $21.23 | $87.50 |
| October 2023 | $19.60 | $80.80 |
| September 2023 | $20.65 | $85.12 |
| August 2023 | $21.01 | $86.94 |
| July 2023 | $21.43 | $88.67 |
| June 2023 | $22.16 | $91.70 |
| May 2023 | $21.16 | $87.87 |
| April 2023 | $22.59 | $93.82 |
| March 2023 | $21.91 | $91 |
| February 2023 | $20.99 | $87.50 |
| January 2023 | $21.43 | $89.34 |
| December 2022 | $21.58 | $89.96 |
| November 2022 | $21.62 | $90.43 |
| October 2022 | $19.63 | $82.08 |
| September 2022 | $18.98 | $79.38 |
| August 2022 | $21.31 | $89.44 |
| July 2022 | $21.72 | $91.14 |
| June 2022 | $21.50 | $90.23 |
| May 2022 | $22.03 | $92.78 |
| April 2022 | $21.70 | $91.37 |
| March 2022 | $21.42 | $90.23 |
| February 2022 | $18.43 | $77.88 |
| January 2022 | $18.26 | $77.17 |
| December 2021 | $19.39 | $81.92 |
| November 2021 | $17.77 | $75.36 |
| October 2021 | $17.75 | $75.28 |
| September 2021 | $16.22 | $68.78 |
| August 2021 | $16.62 | $70.76 |
| July 2021 | $15.88 | $67.62 |
| June 2021 | $14.46 | $61.56 |
| May 2021 | $14.39 | $61.55 |
| April 2021 | $12.96 | $55.44 |
| March 2021 | $13.06 | $55.85 |
| February 2021 | $11.23 | $48.29 |
| January 2021 | $11.26 | $48.42 |
| December 2020 | $11.51 | $49.47 |
| November 2020 | $11.42 | $49.34 |
| October 2020 | $11.45 | $49.49 |
| September 2020 | $12.15 | $52.49 |
| August 2020 | $11.99 | $52.04 |
| July 2020 | $12.07 | $52.37 |
| June 2020 | $11.16 | $48.43 |
| May 2020 | $10.93 | $47.68 |
| April 2020 | $12.12 | $52.85 |
| March 2020 | $11.46 | $50 |
| February 2020 | $12.23 | $53.62 |
| January 2020 | $11.92 | $52.23 |
| December 2019 | $11.72 | $51.38 |
| November 2019 | $12.08 | $53.16 |
| October 2019 | $12.09 | $53.21 |
| September 2019 | $12.99 | $57.20 |
| August 2019 | $12.37 | $54.69 |
| July 2019 | $11.58 | $51.22 |
| June 2019 | $11.59 | $51.26 |
| May 2019 | $11.78 | $52.35 |
| April 2019 | $10.88 | $48.34 |
| March 2019 | $11.10 | $49.30 |
| February 2019 | $11.19 | $49.92 |
| January 2019 | $10.82 | $48.30 |
| December 2018 | $10.05 | $44.83 |
| November 2018 | $10.10 | $45.95 |
| October 2018 | $8.84 | $40.19 |
| September 2018 | $9.01 | $40.99 |
| August 2018 | $8.90 | $41.51 |
| July 2018 | $9.12 | $42.54 |
| June 2018 | $8.84 | $41.26 |
| May 2018 | $8.84 | $41.48 |
| April 2018 | $8.75 | $41.05 |
| March 2018 | $8.60 | $40.34 |
| February 2018 | $8.76 | $41.32 |
| January 2018 | $9.26 | $43.67 |
| December 2017 | $9.26 | $43.65 |
| November 2017 | $8.93 | $42.32 |
| October 2017 | $8.82 | $41.82 |
| September 2017 | $9.26 | $43.88 |
| August 2017 | $9.06 | $43.17 |
| July 2017 | $9.28 | $44.20 |
| June 2017 | $9.38 | $44.67 |
| May 2017 | $9.56 | $45.74 |
| April 2017 | $9.38 | $44.88 |
| March 2017 | $9.12 | $43.64 |
| February 2017 | $8.79 | $42.25 |
| January 2017 | $8.75 | $42.06 |
| December 2016 | $8.82 | $42.41 |
| November 2016 | $8.66 | $41.82 |
| October 2016 | $8.24 | $39.79 |
| September 2016 | $8.52 | $41.13 |
| August 2016 | $8.98 | $43.55 |
| July 2016 | $9.21 | $44.66 |
| June 2016 | $8.81 | $42.74 |
| May 2016 | $8.84 | $43.10 |
| April 2016 | $9.07 | $44.22 |
| March 2016 | $9.22 | $44.92 |
| February 2016 | $8.35 | $40.89 |
| January 2016 | $7.70 | $37.70 |
| December 2015 | $7.74 | $37.90 |
| November 2015 | $8.60 | $42.28 |
| October 2015 | $8.82 | $43.38 |
| September 2015 | $8.37 | $41.16 |
| August 2015 | $8.66 | $42.80 |
| July 2015 | $8.86 | $43.78 |
| June 2015 | $8.34 | $41.18 |
| May 2015 | $8.34 | $41.41 |
| April 2015 | $8.19 | $40.66 |
| March 2015 | $8.21 | $40.77 |
| February 2015 | $8.36 | $41.70 |
| January 2015 | $8.03 | $40.06 |
| December 2014 | $8.67 | $43.28 |
| November 2014 | $8.66 | $43.41 |
| October 2014 | $8.38 | $42.02 |
| September 2014 | $8.04 | $40.30 |
| August 2014 | $7.80 | $39.32 |
| July 2014 | $7.91 | $39.89 |
| June 2014 | $7.05 | $35.54 |
| May 2014 | $6.66 | $33.83 |
| April 2014 | $6.84 | $34.74 |
| March 2014 | $6.77 | $34.37 |
| February 2014 | $6.47 | $33.07 |
| January 2014 | $5.97 | $30.52 |
| December 2013 | $6.29 | $32.13 |
| November 2013 | $6.43 | $33.06 |
| October 2013 | $7.08 | $36.42 |
| September 2013 | $6.87 | $35.35 |
| August 2013 | $6.55 | $34.37 |
| July 2013 | $7.33 | $38.46 |
| June 2013 | $6.89 | $36.15 |
| May 2013 | $7.29 | $38.41 |
| April 2013 | $6.27 | $33.06 |
| March 2013 | $6.41 | $33.80 |
| February 2013 | $6.01 | $31.87 |
| January 2013 | $6.10 | $32.32 |
| December 2012 | $6.24 | $33.10 |
| November 2012 | $5.03 | $26.80 |
| October 2012 | $5.22 | $27.82 |
| September 2012 | $5.19 | $27.68 |
| August 2012 | $5.16 | $27.66 |
| July 2012 | $4.87 | $26.12 |
| June 2012 | $4.70 | $25.22 |
| May 2012 | $4.57 | $25.11 |
| April 2012 | $4.89 | $26.87 |
| March 2012 | $5.01 | $27.53 |
| February 2012 | $5.09 | $28.12 |
| January 2012 | $5.42 | $29.96 |
| December 2011 | $5.50 | $30.38 |
| November 2011 | $5.10 | $28.74 |
| October 2011 | $5.49 | $30.98 |
| September 2011 | $5.22 | $29.47 |
| August 2011 | $5.27 | $29.92 |
| July 2011 | $5.52 | $31.35 |
| June 2011 | $5.77 | $32.74 |
| May 2011 | $6.06 | $34.54 |
| April 2011 | $5.84 | $33.30 |
| March 2011 | $5.46 | $31.11 |
| February 2011 | $5.41 | $31.44 |
| January 2011 | $5.41 | $31.44 |
| December 2010 | $5.60 | $32.54 |
| November 2010 | $5.48 | $32.48 |
| October 2010 | $5.73 | $33.95 |
| September 2010 | $5.42 | $32.07 |
| August 2010 | $5.62 | $33.89 |
| July 2010 | $5.60 | $33.76 |
| June 2010 | $4.97 | $29.98 |
| May 2010 | $4.86 | $29.94 |
| April 2010 | $4.79 | $29.47 |
| March 2010 | $4.79 | $29.47 |
| February 2010 | $4.40 | $27.69 |
| January 2010 | $4.29 | $26.95 |
| December 2009 | $4.10 | $25.79 |
| November 2009 | $3.80 | $24.50 |
| October 2009 | $3.59 | $23.13 |
| September 2009 | $3.59 | $23.14 |
| August 2009 | $3.64 | $24.05 |
| July 2009 | $25.63 | $29.88 |
| June 2009 | $3.63 | $24 |
| May 2009 | $3.76 | $25.70 |
| April 2009 | $3.11 | $21.26 |
| March 2009 | $2.89 | $19.80 |
| February 2009 | $2.76 | $19.76 |
| January 2009 | $3.31 | $23.67 |
| December 2008 | $3.21 | $22.96 |
| November 2008 | $2.70 | $20.01 |
| October 2008 | $2.35 | $17.46 |
| September 2008 | $3.18 | $23.62 |
| August 2008 | $2.91 | $22.45 |
| July 2008 | $2.96 | $22.82 |
| June 2008 | $3.18 | $24.51 |
| May 2008 | $3.46 | $27.59 |
| April 2008 | $3.03 | $24.10 |
| March 2008 | $2.90 | $23.09 |
| February 2008 | $2.86 | $23.62 |
| January 2008 | $3.14 | $25.91 |
| December 2007 | $3.37 | $27.83 |
| November 2007 | $3.08 | $26.36 |
| October 2007 | $4.32 | $36.91 |
| September 2007 | $38.94 | $45.40 |
| August 2007 | $4.24 | $37.13 |
| July 2007 | $4.56 | $39.85 |
| June 2007 | $4.46 | $39.06 |
| May 2007 | $4.14 | $37.02 |
| April 2007 | $4.13 | $36.90 |
| March 2007 | $3.59 | $32.08 |
| February 2007 | $3.54 | $32.53 |
| January 2007 | $3.80 | $34.89 |
| December 2006 | $3.69 | $33.92 |
| November 2006 | $3.54 | $33.40 |
| October 2006 | $3.51 | $33.09 |
| September 2006 | $3.62 | $34.09 |
| August 2006 | $3.85 | $36.85 |
| July 2006 | $4.11 | $39.36 |
| June 2006 | $4.08 | $39.04 |
| May 2006 | $3.96 | $38.51 |
| April 2006 | $4.19 | $40.75 |
| March 2006 | $4.07 | $39.65 |
| February 2006 | $4.17 | $41.18 |
LBLCF
Price: $46.13
52 week price:
Dividend Yield: 0.94%
5-year range yield:
Forward Dividend Yield: 0.98%
Payout Ratio: 30.51%
Payout Ratio Range:
Dividend Per Share: 0.45 USD
Earnings Per Share: 1.62 USD
P/E Ratio: 26.60
Exchange: PNK
Sector: Consumer Defensive
Industry: Grocery Stores
Country: Canada
Market Capitalization: 51.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 8.86%
DGR5: 10.06%
DGR10: 7.20%
DGR20: 5.05%