Loblaw Companies Limited
LBLCFOTCConsumer Defensive● Active
$46.60
$-0.51(-1.08%)
Market Cap$54.2B
P/E Ratio—
52W High$50.29
52W Low$38.08
Loblaw Companies Limited（LBLCF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lblcf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$50.29
Feb 13, 2026
-7.3% from here
5-Year Low5Y
$15.06
Jun 21, 2021
+209.4% from low
IPO Priceadj.
$10.20
Nov 22, 2006
+356.9% since IPO
1 Year Ago
$40.87
Jun 9, 2025
+14.0% in 1Y
5 Years Ago
$15.65
Jun 8, 2021
+197.8% in 5Y
10 Years Ago
$14.15
Jun 8, 2016
+229.3% in 10Y
Historical Price Data · LBLCF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.07 | $47.07 | $46.60 | $46.60 | $46.60 | 0K | -1.00% |
| Jun 5, 2026 | $46.26 | $47.11 | $46.14 | $47.03 | $47.03 | 100K | +1.66% |
| Jun 4, 2026 | $45.30 | $45.47 | $45.30 | $45.47 | $45.47 | 56K | +0.38% |
| Jun 3, 2026 | $45.27 | $45.27 | $45.27 | $45.27 | $45.27 | 4K | +0.00% |
| Jun 2, 2026 | $44.00 | $44.00 | $44.00 | $44.00 | $44.00 | 25K | +0.00% |
| Jun 1, 2026 | $44.91 | $44.96 | $44.81 | $44.96 | $44.96 | 114K | +0.11% |
| May 29, 2026 | $44.97 | $45.06 | $44.87 | $44.88 | $44.88 | 100K | -0.20% |
| May 28, 2026 | $44.43 | $44.43 | $44.43 | $44.43 | $44.43 | 1K | +0.00% |
| May 27, 2026 | $44.34 | $44.43 | $44.34 | $44.43 | $44.43 | 13K | +0.20% |
| May 26, 2026 | $44.46 | $44.46 | $44.46 | $44.46 | $44.46 | 1K | +0.00% |
| May 22, 2026 | $44.46 | $44.46 | $44.46 | $44.46 | $44.46 | 1K | +0.00% |
| May 21, 2026 | $44.33 | $44.46 | $44.31 | $44.46 | $44.46 | 20K | +0.29% |
| May 20, 2026 | $44.89 | $44.89 | $44.65 | $44.65 | $44.65 | 47K | -0.53% |
| May 19, 2026 | $43.97 | $44.64 | $43.97 | $44.64 | $44.64 | 68K | +1.52% |
| May 18, 2026 | $46.86 | $46.86 | $43.49 | $44.31 | $44.31 | 4K | -5.44% |
| May 15, 2026 | $44.15 | $44.23 | $44.04 | $44.04 | $44.04 | 212K | -0.25% |
| May 14, 2026 | $44.53 | $44.53 | $44.53 | $44.53 | $44.53 | 33K | +0.00% |
| May 13, 2026 | $43.78 | $44.06 | $43.78 | $44.01 | $44.01 | 10K | +0.53% |
| May 12, 2026 | $43.49 | $43.76 | $43.49 | $43.74 | $43.74 | 5K | +0.57% |
| May 11, 2026 | $43.53 | $43.56 | $43.08 | $43.09 | $43.09 | 57K | -1.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LBLCF
Jan 1 → Dec 31 · 6 years2026+3.1%$45.22 → $46.60
+3.1%
2025+36.7%$33.07 → $45.22
+36.7%
2024+37.3%$23.92 → $32.85
+37.3%
2023+9.8%$22.01 → $24.17
+9.8%
2022+9.8%$20.48 → $22.49
+9.8%
2021+31.3%$15.60 → $20.48
+31.3%
Best Year2024 · +37.3%
Worst Year2026 · +3.1%
Positive Years6 / 6
Avg Annual Return+21.3%
6Y Total Return+198.7%
6Y CAGR~+20.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.68+0.00%
Mkt Cap $952.4B
Costco Wholesale Corporation
COST
$974.04+0.00%
Mkt Cap $432.0B
The Coca-Cola Company
KO
$79.47+0.00%
Mkt Cap $341.9B
The Procter & Gamble Company
PG
$145.34+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.16+0.00%
Mkt Cap $273.0B
PepsiCo, Inc.
PEP
$140.39+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.10+0.00%
Mkt Cap $151.1B
British American Tobacco p.l.c.
BTI
$59.62+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.91+0.00%
Mkt Cap $121.1B
Altria Group, Inc.
MO
$71.53+0.00%
Mkt Cap $119.4BWhat If You Invested in LBLCF?
If you invested $1,000 in LBLCF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,293
Total Return+229.3%
CAGR~+12.7% / yr
Profit+$2,293
Based on Jun 8, 2016 · $14.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Loblaw Companies Limited（LBLCF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $46.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LBLCF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LBLCF 历史股价FMP 日线复权 OHLCV