Canada markets closed

Loop Energy Inc. (LPEN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.0500-0.0150 (-23.08%)
At close: 03:39PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 20, 20240.17000.17500.17000.17500.175014,900
Feb 16, 20240.17000.17000.16000.16000.160029,300
Feb 15, 20240.17500.17500.15000.15000.1500171,000
Feb 14, 20240.17500.17500.17500.17500.175029,000
Feb 13, 20240.18500.18500.17500.17500.175039,900
Feb 12, 20240.19000.19000.16500.18000.180069,500
Feb 09, 20240.18000.18000.18000.18000.18007,000
Feb 08, 20240.18500.18500.18000.18000.180010,800
Feb 07, 20240.18000.19000.18000.18000.180022,600
Feb 06, 20240.18000.19000.18000.18000.180032,100
Feb 05, 20240.19000.19000.17000.18000.180041,200
Feb 02, 20240.19000.19000.16500.16500.165016,300
Feb 01, 20240.18500.18500.16500.17000.170043,000
Jan 31, 20240.16000.17000.16000.17000.17005,800
Jan 30, 20240.18000.18000.16500.16500.165040,000
Jan 29, 20240.19000.19000.17000.17000.170026,600
Jan 26, 20240.16000.17000.16000.16000.160066,100
Jan 25, 20240.16500.16500.16000.16000.160010,000
Jan 24, 20240.18000.18000.15000.15000.150050,700
Jan 23, 20240.15000.16000.14000.14000.140028,200
Jan 22, 20240.16000.16000.12500.12500.125034,000
Jan 19, 20240.15000.15000.15000.15000.15002,500
Jan 18, 20240.14000.15500.13000.15000.150018,200
Jan 17, 20240.16500.16500.15000.15500.155066,400
Jan 16, 20240.15500.16500.15500.16500.165013,500
Jan 15, 20240.19000.19000.18000.18000.180049,700
Jan 12, 20240.18000.19000.18000.19000.190048,000
Jan 11, 20240.19500.19500.18000.18000.180040,000
Jan 10, 20240.18500.19500.18500.19500.195021,000
Jan 09, 20240.19500.19500.18500.18500.185059,600
Jan 08, 20240.19500.19500.18000.18500.1850115,400
Jan 05, 20240.19000.19000.18500.19000.190036,500
Jan 04, 20240.17000.18500.16500.18500.185071,600
Jan 03, 20240.17500.19300.17000.18500.1850135,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...