Canada markets closed

Loop Energy Inc. (LPEN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 10:19AM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.04000.04000.04000.04000.040012,900
Jul 11, 20240.04000.04000.04000.04000.040019,500
Jul 10, 20240.04000.04000.03500.03500.035020,100
Jul 09, 20240.03500.03500.03500.03500.03502,400
Jul 08, 20240.03500.03500.03500.03500.03502,300
Jul 05, 20240.03500.03500.03500.03500.0350800
Jul 04, 20240.04000.04000.03500.03500.035031,700
Jul 03, 20240.04000.04000.03500.04000.040080,100
Jul 02, 20240.04000.04000.04000.04000.040046,800
Jun 28, 20240.02500.03500.02500.02500.025073,600
Jun 27, 20240.03500.03500.02500.03500.035087,000
Jun 26, 20240.03500.03500.03000.03000.030055,000
Jun 25, 20240.03500.03500.03500.03500.03501,600
Jun 24, 20240.04500.04500.03000.03500.0350150,000
Jun 21, 20240.03000.04500.03000.04500.045087,300
Jun 20, 20240.03500.03500.02500.02500.025015,000
Jun 19, 20240.03000.03000.03000.03000.0300145,200
Jun 18, 20240.03000.03000.03000.03000.0300196,500
Jun 17, 20240.03500.03500.03000.03500.035030,000
Jun 14, 20240.03500.04000.03500.03500.035049,500
Jun 13, 20240.04000.04000.04000.04000.040024,000
Jun 12, 20240.04500.04500.04500.04500.04502,100
Jun 11, 20240.04000.04500.04000.04500.045012,500
Jun 10, 20240.05000.05000.04000.04000.04006,300
Jun 07, 20240.04500.04500.04500.04500.0450-
Jun 06, 20240.04000.04500.04000.04500.045026,500
Jun 05, 20240.04000.04500.04000.04500.04503,500
Jun 04, 20240.04000.04500.04000.04500.0450119,000
Jun 03, 20240.04500.04500.04500.04500.045029,200
May 31, 20240.05500.05500.04000.05000.0500153,100
May 30, 20240.05000.05000.04500.05000.05006,800
May 29, 20240.05000.05000.04000.04500.045081,700
May 28, 20240.05000.05000.04000.05000.050061,700
May 27, 20240.02000.06000.02000.05000.0500218,000
May 24, 20240.06000.06000.05000.05000.0500694,200
May 23, 20240.06500.06500.06000.06500.065051,100
May 22, 20240.06500.06500.06500.06500.065013,100
May 21, 20240.06000.06000.06000.06000.06005,000
May 17, 20240.06500.08500.06000.06000.060064,800
May 16, 20240.07000.07000.07000.07000.07008,300
May 15, 20240.07500.07500.06000.07500.075096,700
May 14, 20240.07000.07000.07000.07000.070077,100
May 13, 20240.07500.07500.07500.07500.07501,000
May 10, 20240.08000.08500.07000.07500.075022,000
May 09, 20240.08000.08500.07000.07500.075063,000
May 08, 20240.07000.07000.05500.07000.0700298,600
May 07, 20240.06500.08000.06500.08000.080074,800
May 06, 20240.08000.08000.06000.06000.0600142,000
May 03, 20240.08000.08000.07000.07500.0750345,100
May 02, 20240.09000.09500.07500.07500.0750177,100
May 01, 20240.11500.11500.08500.08500.0850356,800
Apr 30, 20240.13000.13000.11500.11500.115020,600
Apr 29, 20240.12500.12500.10500.11500.115038,400
Apr 26, 20240.11000.14500.11000.14500.145014,800
Apr 25, 20240.10000.11000.10000.11000.110027,100
Apr 24, 20240.11000.11000.10000.10000.1000126,000
Apr 23, 20240.11000.11500.10000.10500.105099,400
Apr 22, 20240.14500.14500.11000.11000.110085,300
Apr 19, 20240.15500.15500.14500.14500.145039,400
Apr 18, 20240.15000.15000.15000.15000.15002,000
Apr 17, 20240.18500.18500.15000.15000.150040,500
Apr 16, 20240.18500.18500.15000.15000.150020,700
Apr 15, 20240.17000.22000.15000.15000.1500127,800
Apr 12, 20240.14000.14000.14000.14000.1400400
Apr 11, 20240.16000.16000.14000.14000.14007,500
Apr 10, 20240.14000.14500.14000.14000.140031,000
Apr 09, 20240.15000.15000.14500.14500.145014,000
Apr 08, 20240.14500.15000.14500.15000.150013,600
Apr 05, 20240.16000.16000.14000.14000.140083,000
Apr 04, 20240.17000.17000.16000.16000.160041,300
Apr 03, 20240.16000.16500.16000.16500.165013,300
Apr 02, 20240.16500.16500.16000.16000.160018,000
Apr 01, 20240.16500.16500.16500.16500.165011,300
Mar 28, 20240.16000.16500.16000.16500.165033,200
Mar 27, 20240.17000.17000.16000.16000.160076,100
Mar 26, 20240.17000.17000.16500.16500.165015,300
Mar 25, 20240.17000.17000.17000.17000.17008,900
Mar 22, 20240.16000.16000.16000.16000.16003,300
Mar 21, 20240.17000.17000.17000.17000.170027,200
Mar 20, 20240.16000.16500.16000.16500.165026,600
Mar 19, 20240.17000.17000.16000.16000.160019,200
Mar 18, 20240.17000.17000.16000.17000.170038,400
Mar 15, 20240.16000.17000.16000.17000.170031,400
Mar 14, 20240.16500.16500.16500.16500.165015,500
Mar 13, 20240.16500.16500.16000.16000.160057,000
Mar 12, 20240.16000.17000.15500.15500.155051,600
Mar 11, 20240.16500.16500.16000.16000.160073,400
Mar 08, 20240.17000.17000.16000.16000.16006,000
Mar 07, 20240.16000.17000.16000.17000.170036,700
Mar 06, 20240.17000.17000.16000.16000.16008,000
Mar 05, 20240.16000.17000.16000.17000.17007,200
Mar 04, 20240.17000.17000.16000.17000.170030,000
Mar 01, 20240.16000.17000.16000.16500.165026,600
Feb 29, 20240.15500.16000.15500.16000.16001,100
Feb 28, 20240.15000.17000.15000.15000.1500130,800
Feb 27, 20240.17500.17500.15500.16500.165016,700
Feb 26, 20240.17000.17000.16500.17000.170036,600
Feb 23, 20240.17000.17000.16000.16000.160080,700
Feb 22, 20240.17500.17500.17000.17000.17002,300
Feb 21, 20240.17000.17500.17000.17000.170012,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...