45,795$
0,44%
Echtzeit-Aktienkurs Loblaw Companies Ltd.
Bid:
Ask:
Aktienkurse zur Loblaw Companies Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 46,16 | 46,17 | 45,04 | 45,60 | -0,22% | - |
| 30.03.2026 | 45,79 | 46,18 | 45,11 | 45,70 | 1,84% | - |
| 26.03.2026 | 44,86 | 45,61 | 44,86 | 44,87 | -0,74% | - |
| 25.03.2026 | 45,98 | 45,99 | 45,02 | 45,20 | -0,76% | - |
| 24.03.2026 | 45,76 | 46,42 | 45,55 | 45,55 | -1,22% | - |
| 23.03.2026 | 45,76 | 46,15 | 45,41 | 46,11 | 1,88% | - |
| 20.03.2026 | 44,96 | 45,61 | 44,73 | 45,26 | 0,54% | - |
| 19.03.2026 | 45,81 | 45,99 | 44,87 | 45,02 | -2,03% | - |
| 18.03.2026 | 46,40 | 46,60 | 45,89 | 45,95 | -1,21% | - |
| 17.03.2026 | 47,16 | 47,19 | 46,48 | 46,51 | -1,15% | - |
| 16.03.2026 | 46,52 | 47,12 | 45,65 | 47,05 | 2,55% | - |
| 13.03.2026 | 45,56 | 46,22 | 45,56 | 45,88 | 0,88% | - |
| 12.03.2026 | 45,23 | 45,89 | 45,04 | 45,48 | -0,59% | - |
| 11.03.2026 | 46,30 | 46,34 | 45,74 | 45,75 | -1,66% | - |
| 10.03.2026 | 46,45 | 46,83 | 46,25 | 46,52 | -0,07% | - |
| 09.03.2026 | 45,83 | 46,67 | 45,83 | 46,56 | 1,08% | - |
| 06.03.2026 | 44,71 | 46,11 | 44,71 | 46,06 | 1,52% | - |
| 05.03.2026 | 45,36 | 45,81 | 45,02 | 45,37 | -0,84% | - |
| 04.03.2026 | 46,35 | 46,40 | 45,46 | 45,75 | -1,11% | - |
| 03.03.2026 | 45,95 | 46,61 | 45,49 | 46,27 | -0,80% | - |
| 02.03.2026 | 45,76 | 46,68 | 45,45 | 46,64 | -0,67% | - |
| 27.02.2026 | 46,60 | 47,14 | 46,60 | 46,95 | 0,35% | - |
| 26.02.2026 | 46,81 | 46,82 | 46,11 | 46,79 | 0,34% | - |
| 25.02.2026 | 50,15 | 50,19 | 46,39 | 46,63 | -5,38% | - |
| 24.02.2026 | 50,56 | 50,60 | 48,64 | 49,28 | -2,46% | - |
| 23.02.2026 | 48,96 | 50,52 | 48,96 | 50,52 | 2,46% | - |
| 20.02.2026 | 50,00 | 50,33 | 49,23 | 49,31 | -1,38% | - |
| 19.02.2026 | 50,30 | 50,30 | 49,77 | 50,00 | -0,16% | - |
| 18.02.2026 | 50,20 | 50,20 | 49,54 | 50,08 | -0,06% | - |
| 17.02.2026 | 49,77 | 50,40 | 49,76 | 50,11 | -0,48% | - |
| 13.02.2026 | 49,96 | 50,43 | 49,73 | 50,35 | 0,86% | - |
| 12.02.2026 | 49,04 | 50,19 | 48,87 | 49,92 | 2,17% | - |
| 11.02.2026 | 48,55 | 49,09 | 48,27 | 48,86 | 0,60% | - |
| 10.02.2026 | 49,44 | 49,78 | 48,46 | 48,57 | -1,33% | - |
| 09.02.2026 | 49,19 | 49,58 | 48,91 | 49,22 | 0,28% | - |
| 06.02.2026 | 49,59 | 49,59 | 49,03 | 49,08 | 0,53% | - |
| 05.02.2026 | 48,82 | 49,20 | 48,80 | 48,82 | -0,41% | - |
| 04.02.2026 | 48,06 | 49,41 | 47,90 | 49,02 | 2,13% | - |
| 03.02.2026 | 45,87 | 48,08 | 45,50 | 48,00 | 4,22% | - |
| 02.02.2026 | 44,80 | 46,06 | 44,80 | 46,06 | 2,39% | - |
| 30.01.2026 | 45,82 | 45,88 | 44,99 | 44,99 | -2,14% | - |
| 29.01.2026 | 45,34 | 46,06 | 45,34 | 45,97 | 1,51% | - |
| 28.01.2026 | 45,36 | 45,90 | 45,20 | 45,28 | -0,20% | - |
| 27.01.2026 | 45,44 | 45,58 | 44,72 | 45,37 | -0,25% | - |
| 26.01.2026 | 45,77 | 46,21 | 45,10 | 45,49 | -1,07% | - |
| 23.01.2026 | 45,06 | 45,98 | 45,06 | 45,98 | 1,62% | - |
| 22.01.2026 | 45,57 | 45,62 | 45,08 | 45,24 | 0,00% | - |
| 21.01.2026 | 44,79 | 45,37 | 44,76 | 45,24 | 0,84% | - |
| 20.01.2026 | 44,86 | 45,22 | 44,86 | 44,87 | -0,45% | - |
| 19.01.2026 | 44,67 | 45,30 | 44,61 | 45,07 | 0,84% | - |
| 16.01.2026 | 44,90 | 44,98 | 44,69 | 44,69 | -0,49% | - |
| 15.01.2026 | 45,16 | 45,37 | 44,91 | 44,91 | -0,82% | - |
| 14.01.2026 | 44,88 | 45,34 | 44,88 | 45,28 | 0,85% | - |
| 13.01.2026 | 45,15 | 45,30 | 44,83 | 44,90 | -0,84% | - |
| 12.01.2026 | 44,28 | 45,56 | 44,27 | 45,28 | 2,15% | - |
| 09.01.2026 | 44,10 | 44,55 | 44,03 | 44,33 | 0,72% | - |
| 08.01.2026 | 43,72 | 44,61 | 43,72 | 44,01 | 0,38% | - |
| 07.01.2026 | 44,20 | 44,63 | 43,84 | 43,84 | -0,66% | - |
| 06.01.2026 | 44,37 | 44,96 | 44,13 | 44,14 | -0,98% | - |
| 05.01.2026 | 45,11 | 45,18 | 44,49 | 44,57 | -1,73% | - |
| 02.01.2026 | 45,12 | 45,64 | 45,12 | 45,35 | 0,20% | - |
| 29.12.2025 | 44,65 | 45,47 | 44,64 | 45,26 | 0,68% | - |
| 23.12.2025 | 45,08 | 45,32 | 44,95 | 44,96 | -0,23% | - |
| 22.12.2025 | 44,96 | 45,10 | 44,40 | 45,06 | 0,26% | - |
| 19.12.2025 | 45,41 | 45,41 | 44,90 | 44,94 | -0,84% | - |
| 18.12.2025 | 44,78 | 45,35 | 44,66 | 45,32 | 1,23% | - |
| 17.12.2025 | 44,76 | 44,94 | 44,32 | 44,77 | -0,31% | - |
| 16.12.2025 | 44,88 | 45,09 | 44,49 | 44,91 | 0,51% | - |
| 15.12.2025 | 44,42 | 44,76 | 44,27 | 44,68 | 0,71% | - |
| 12.12.2025 | 44,63 | 44,63 | 43,85 | 44,37 | -0,40% | - |
| 11.12.2025 | 44,51 | 45,00 | 44,49 | 44,55 | 0,13% | - |
| 10.12.2025 | 44,34 | 44,71 | 43,95 | 44,49 | 0,17% | - |
| 09.12.2025 | 44,54 | 44,76 | 44,20 | 44,42 | -0,42% | - |
| 08.12.2025 | 45,04 | 45,04 | 44,60 | 44,61 | -1,13% | - |
| 05.12.2025 | 44,81 | 45,15 | 44,69 | 45,11 | 1,11% | - |
| 04.12.2025 | 44,38 | 44,81 | 43,87 | 44,62 | 2,38% | - |
| 03.12.2025 | 44,32 | 44,33 | 43,54 | 43,58 | -1,25% | - |
| 02.12.2025 | 44,84 | 44,84 | 44,03 | 44,13 | -1,34% | - |
| 01.12.2025 | 44,27 | 45,19 | 44,27 | 44,73 | 1,10% | - |
| 28.11.2025 | 44,90 | 44,90 | 44,16 | 44,24 | -0,76% | - |
| 26.11.2025 | 44,84 | 45,03 | 44,44 | 44,58 | -0,26% | - |
| 25.11.2025 | 43,91 | 45,03 | 43,91 | 44,70 | 2,08% | - |
| 24.11.2025 | 44,81 | 44,81 | 43,73 | 43,78 | -0,59% | - |
| 21.11.2025 | 44,08 | 44,08 | 43,88 | 44,04 | 0,02% | - |
| 20.11.2025 | 43,72 | 44,14 | 43,50 | 44,03 | 0,94% | - |
| 19.11.2025 | 43,35 | 43,65 | 42,74 | 43,63 | 0,23% | - |
| 18.11.2025 | 43,76 | 44,09 | 43,50 | 43,53 | -0,22% | - |
| 17.11.2025 | 43,08 | 43,67 | 42,68 | 43,62 | 2,21% | - |
| 14.11.2025 | 42,00 | 42,81 | 42,00 | 42,68 | 1,11% | - |
| 13.11.2025 | 41,86 | 42,74 | 41,62 | 42,21 | 0,76% | - |
| 12.11.2025 | 40,34 | 42,01 | 40,19 | 41,89 | 3,70% | - |
| 11.11.2025 | 40,57 | 40,63 | 40,22 | 40,40 | 0,12% | - |
| 10.11.2025 | 40,58 | 40,58 | 39,87 | 40,35 | 0,64% | - |
| 07.11.2025 | 40,37 | 40,37 | 39,88 | 40,09 | -0,05% | - |
| 06.11.2025 | 40,91 | 40,91 | 39,75 | 40,11 | -1,69% | - |
| 05.11.2025 | 39,91 | 40,82 | 39,68 | 40,80 | 2,02% | - |
| 04.11.2025 | 39,60 | 40,25 | 39,60 | 40,00 | 1,26% | - |
| 03.11.2025 | 39,47 | 39,56 | 39,04 | 39,50 | -0,25% | - |
| 31.10.2025 | 39,28 | 39,71 | 39,12 | 39,60 | 0,54% | - |
| 30.10.2025 | 38,98 | 39,62 | 38,98 | 39,38 | 0,61% | - |