LOOP.V - LOOPShare Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20200.14000.14000.14000.14000.1400-
Jul. 09, 20200.14000.15000.14000.14000.140021,600
Jul. 08, 20200.13500.14500.13500.14500.145045,000
Jul. 07, 20200.13500.14500.13500.14500.145038,000
Jul. 06, 20200.14500.14500.14500.14500.1450-
Jul. 03, 20200.14500.14500.14500.14500.1450-
Jul. 02, 20200.14500.14500.14500.14500.1450600
Jun. 30, 20200.14000.14000.14000.14000.14003,800
Jun. 29, 20200.13500.13500.13500.13500.13501,200
Jun. 26, 20200.13500.13500.13500.13500.1350600
Jun. 25, 20200.13500.13500.13500.13500.13508,500
Jun. 24, 20200.14000.14000.14000.14000.140025,000
Jun. 23, 20200.14000.14000.14000.14000.14009,000
Jun. 22, 20200.14000.14000.14000.14000.14003,300
Jun. 19, 20200.12000.13000.12000.13000.13006,900
Jun. 18, 20200.13000.13000.13000.13000.130010,500
Jun. 17, 20200.13000.13000.13000.13000.13006,400
Jun. 16, 20200.13000.13000.13000.13000.1300700
Jun. 15, 20200.12500.13000.12500.13000.13005,000
Jun. 12, 20200.14000.14000.12500.13500.135078,100
Jun. 11, 20200.14000.14000.14000.14000.1400500
Jun. 10, 20200.14500.15000.14000.14000.140013,500
Jun. 09, 20200.14000.15000.13500.13500.135029,500
Jun. 08, 20200.13000.14000.13000.14000.140017,100
Jun. 05, 20200.15000.15000.13000.13000.13003,400
Jun. 04, 20200.12500.15000.12500.13000.13009,000
Jun. 03, 20200.15000.15000.15000.15000.1500-
Jun. 02, 20200.15000.15000.12000.15000.150030,800
Jun. 01, 20200.13000.15000.12000.15000.150089,200
May 29, 20200.14500.15000.13500.13500.13503,000
May 28, 20200.14500.14500.14500.14500.14503,000
May 27, 20200.14500.14500.14500.14500.145014,900
May 26, 20200.15000.15000.15000.15000.15005,300
May 25, 20200.15000.15000.15000.15000.1500-
May 22, 20200.14500.15000.14500.15000.150035,000
May 21, 20200.15000.15000.15000.15000.15004,500
May 20, 20200.15500.16000.15500.16000.16005,500
May 19, 20200.15000.15500.15000.15500.155056,400
May 15, 20200.15500.15500.15500.15500.15504,500
May 14, 20200.14500.14500.14500.14500.145020,200
May 13, 20200.16000.16000.16000.16000.1600-
May 12, 20200.16000.16000.16000.16000.16004,900
May 11, 20200.16000.16000.16000.16000.160011,700
May 08, 20200.16000.16000.16000.16000.1600-
May 07, 20200.16000.16000.16000.16000.16002,100
May 06, 20200.16000.16000.16000.16000.16004,500
May 05, 20200.16000.16000.16000.16000.160012,500
May 04, 20200.16000.16000.14500.16000.160030,000
May 01, 20200.14500.16000.14500.16000.160020,200
Apr. 30, 20200.15500.16000.15500.16000.160026,900
Apr. 29, 20200.13500.15000.13500.14500.145085,700
Apr. 28, 20200.15500.19000.15000.16000.1600126,500
Apr. 27, 20200.15000.15000.13500.15000.150041,300
Apr. 24, 20200.15000.15000.15000.15000.150016,300
Apr. 23, 20200.14000.15000.14000.15000.15005,700
Apr. 22, 20200.15000.15000.15000.15000.15006,600
Apr. 21, 20200.17000.17000.15000.15000.150092,100
Apr. 20, 20200.18000.18000.18000.18000.180052,000
Apr. 17, 20200.18000.18000.18000.18000.18002,600
Apr. 16, 20200.20000.20000.19000.19000.190013,500
Apr. 15, 20200.19000.21000.19000.21000.210047,000
Apr. 14, 20200.19500.20000.19000.20000.200036,600
Apr. 13, 20200.19000.19000.17000.17000.17007,900
Apr. 09, 20200.19000.19000.19000.19000.19001,900
Apr. 08, 20200.20000.20000.20000.20000.2000500
Apr. 07, 20200.19000.19000.16500.18500.185013,200
Apr. 06, 20200.20000.20000.19000.19000.190010,000
Apr. 03, 20200.19000.19000.19000.19000.1900-
Apr. 02, 20200.19000.19000.19000.19000.19001,500
Apr. 01, 20200.23500.23500.19000.19000.190014,400
Mar. 31, 20200.21000.25000.20000.25000.25004,800
Mar. 30, 20200.24000.24000.21000.21000.21002,100
Mar. 27, 20200.25000.25000.25000.25000.25005,000
Mar. 26, 20200.22000.25000.22000.25000.250015,500
Mar. 25, 20200.24000.24000.21000.21000.21007,400
Mar. 24, 20200.22000.22000.22000.22000.22002,900
Mar. 23, 20200.24500.24500.24500.24500.24501,800
Mar. 20, 20200.18000.18000.18000.18000.18004,600
Mar. 19, 20200.15000.15000.15000.15000.1500900
Mar. 18, 20200.21500.21500.21500.21500.215033,800
Mar. 17, 20200.21000.25000.21000.22500.225028,600
Mar. 16, 20200.25000.26000.20500.21000.210022,100
Mar. 13, 20200.29000.30000.27000.27000.270014,800
Mar. 12, 20200.33000.33000.31000.31000.310015,300
Mar. 11, 20200.45000.45000.45000.45000.4500-
Mar. 10, 20200.45000.45000.45000.45000.45001,000
Mar. 09, 20200.37500.40000.37500.40000.40003,100
Mar. 06, 20200.44000.44000.44000.44000.44003,000
Mar. 05, 20200.42500.45000.42000.44000.440012,100
Mar. 04, 20200.50000.50000.50000.50000.5000-
Mar. 03, 20200.50000.52000.50000.50000.50006,500
Mar. 02, 20200.38500.52000.38500.43000.430012,800
Feb. 28, 20200.36500.38500.36500.38500.38503,000
Feb. 27, 20200.50000.50000.42000.42000.42007,300
Feb. 26, 20200.55000.55000.50000.50000.500015,100
Feb. 25, 20200.54000.54000.54000.54000.54008,200
Feb. 24, 20200.57000.58000.55000.58000.580045,100
Feb. 21, 20200.58000.58000.56000.56000.560032,400
Feb. 20, 20200.61000.61000.57000.57000.570032,200
Feb. 19, 20200.60000.62000.60000.60000.600030,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...