Mail

LPEN.TO - Loop Energy Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2023	0.5800	0.6200	0.5700	0.6000	0.6000	24,110
May 31, 2023	0.5000	0.5800	0.4850	0.5800	0.5800	41,000
May 30, 2023	0.4750	0.4900	0.4500	0.4900	0.4900	15,300
May 29, 2023	0.4700	0.4900	0.4400	0.4900	0.4900	15,300
May 26, 2023	0.4600	0.5100	0.4600	0.4750	0.4750	16,800
May 25, 2023	0.5500	0.5500	0.4350	0.4650	0.4650	83,100
May 24, 2023	0.5800	0.5800	0.5000	0.5500	0.5500	38,000
May 23, 2023	0.6000	0.6000	0.5300	0.5500	0.5500	31,600
May 19, 2023	0.6000	0.6100	0.5900	0.5900	0.5900	11,600
May 18, 2023	0.5400	0.6100	0.5400	0.6000	0.6000	27,600
May 17, 2023	0.5200	0.5500	0.5200	0.5300	0.5300	18,800
May 16, 2023	0.6200	0.6200	0.5400	0.5700	0.5700	27,900
May 15, 2023	0.6800	0.6800	0.5700	0.6000	0.6000	38,800
May 12, 2023	0.6900	0.6900	0.6700	0.6700	0.6700	27,400
May 11, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	5,400
May 10, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	4,300
May 09, 2023	0.7400	0.7400	0.7100	0.7100	0.7100	4,000
May 08, 2023	0.7400	0.7400	0.7000	0.7000	0.7000	9,800
May 05, 2023	0.7000	0.7300	0.7000	0.7000	0.7000	31,100
May 04, 2023	0.6900	0.7000	0.6200	0.7000	0.7000	72,700
May 03, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	4,700
May 02, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	32,200
May 01, 2023	0.7500	0.7500	0.6900	0.7500	0.7500	49,500
Apr 28, 2023	0.7500	0.7500	0.7200	0.7200	0.7200	19,000
Apr 27, 2023	0.8300	0.8300	0.6900	0.7500	0.7500	37,400
Apr 26, 2023	0.8500	0.8500	0.7800	0.8100	0.8100	14,100
Apr 25, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	1,500
Apr 24, 2023	0.8500	0.8800	0.8300	0.8300	0.8300	22,000
Apr 21, 2023	0.7900	0.8600	0.7900	0.8200	0.8200	10,800
Apr 20, 2023	0.8300	0.8300	0.7800	0.8000	0.8000	21,500
Apr 19, 2023	0.8600	0.8900	0.8300	0.8300	0.8300	23,600
Apr 18, 2023	0.8700	0.8700	0.8300	0.8400	0.8400	6,000
Apr 17, 2023	0.8000	0.8300	0.8000	0.8100	0.8100	20,000
Apr 14, 2023	0.8500	0.8500	0.8100	0.8400	0.8400	13,600
Apr 13, 2023	0.8100	0.8500	0.8100	0.8300	0.8300	5,100
Apr 12, 2023	0.9000	0.9000	0.8300	0.8300	0.8300	44,600
Apr 11, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	11,800
Apr 10, 2023	0.9100	0.9100	0.8500	0.8500	0.8500	27,000
Apr 06, 2023	0.9200	0.9200	0.9000	0.9000	0.9000	13,600
Apr 05, 2023	0.9400	0.9600	0.9200	0.9200	0.9200	15,100
Apr 04, 2023	1.0200	1.0200	0.8800	0.9200	0.9200	54,600
Apr 03, 2023	1.0000	1.0000	0.9000	0.9700	0.9700	34,000
Mar 31, 2023	1.0200	1.0200	0.9900	1.0000	1.0000	33,100
Mar 30, 2023	1.0700	1.0900	1.0000	1.0000	1.0000	50,200
Mar 29, 2023	1.1300	1.1400	1.0900	1.1400	1.1400	11,400
Mar 28, 2023	1.1400	1.1400	1.0700	1.0800	1.0800	2,900
Mar 27, 2023	1.1000	1.2000	1.0600	1.1000	1.1000	32,600
Mar 24, 2023	1.1900	1.1900	1.0900	1.1100	1.1100	25,700
Mar 23, 2023	1.2300	1.2300	1.1900	1.2000	1.2000	10,200
Mar 22, 2023	1.2000	1.2300	1.0600	1.2300	1.2300	44,800
Mar 21, 2023	1.0700	1.2300	1.0200	1.2000	1.2000	38,800
Mar 20, 2023	1.1200	1.1200	1.0500	1.1000	1.1000	7,700
Mar 17, 2023	1.1100	1.1100	1.0600	1.0600	1.0600	6,200
Mar 16, 2023	1.1300	1.1300	1.0400	1.0800	1.0800	3,400
Mar 15, 2023	1.0500	1.1000	1.0000	1.0300	1.0300	33,800
Mar 14, 2023	1.1500	1.1500	1.0500	1.0500	1.0500	19,500
Mar 13, 2023	1.1400	1.1500	1.1200	1.1200	1.1200	12,400
Mar 10, 2023	1.2500	1.2500	1.1400	1.1500	1.1500	21,400
Mar 09, 2023	1.2800	1.2800	1.1800	1.2200	1.2200	59,200
Mar 08, 2023	1.1000	1.3000	1.0900	1.2200	1.2200	75,400
Mar 07, 2023	1.0500	1.1000	1.0500	1.1000	1.1000	6,500
Mar 06, 2023	1.0600	1.0900	1.0600	1.0700	1.0700	25,600
Mar 03, 2023	1.0500	1.0500	1.0200	1.0300	1.0300	13,700
Mar 02, 2023	1.0600	1.0600	1.0100	1.0100	1.0100	9,200
Mar 01, 2023	1.0400	1.0500	1.0000	1.0500	1.0500	20,500
Feb 28, 2023	1.0400	1.0400	1.0100	1.0400	1.0400	20,200
Feb 27, 2023	1.0200	1.0400	1.0000	1.0400	1.0400	23,700
Feb 24, 2023	1.0100	1.0200	1.0000	1.0200	1.0200	10,300
Feb 23, 2023	1.0000	1.0200	0.9700	1.0100	1.0100	6,400
Feb 22, 2023	1.0100	1.0400	1.0100	1.0100	1.0100	4,600
Feb 21, 2023	1.0100	1.0200	1.0100	1.0100	1.0100	17,800
Feb 17, 2023	1.0400	1.0400	1.0100	1.0400	1.0400	900
Feb 16, 2023	1.0400	1.0400	1.0100	1.0300	1.0300	7,400
Feb 15, 2023	1.0400	1.0600	1.0300	1.0600	1.0600	2,200
Feb 14, 2023	1.0400	1.0600	1.0300	1.0600	1.0600	11,200
Feb 13, 2023	1.0500	1.0500	1.0300	1.0400	1.0400	12,600
Feb 10, 2023	1.0200	1.0400	1.0200	1.0300	1.0300	4,600
Feb 09, 2023	1.0200	1.0600	1.0200	1.0500	1.0500	8,200
Feb 08, 2023	1.0500	1.0500	1.0100	1.0100	1.0100	26,300
Feb 07, 2023	1.0100	1.0600	1.0100	1.0300	1.0300	38,500
Feb 06, 2023	1.0700	1.0700	1.0200	1.0600	1.0600	28,900
Feb 03, 2023	1.0900	1.0900	1.0400	1.0400	1.0400	17,300
Feb 02, 2023	1.0800	1.0900	1.0400	1.0900	1.0900	45,100
Feb 01, 2023	1.0600	1.1000	1.0600	1.0700	1.0700	13,900
Jan 31, 2023	1.1000	1.1000	1.0400	1.0400	1.0400	21,100
Jan 30, 2023	1.1000	1.1000	1.0600	1.1000	1.1000	14,100
Jan 27, 2023	1.0600	1.1000	1.0400	1.1000	1.1000	24,100
Jan 26, 2023	1.0800	1.0800	1.0200	1.0400	1.0400	41,100
Jan 25, 2023	1.0800	1.0800	1.0300	1.0600	1.0600	6,200
Jan 24, 2023	1.0600	1.1000	1.0200	1.0500	1.0500	42,900
Jan 23, 2023	1.0800	1.0800	1.0400	1.0400	1.0400	9,600
Jan 20, 2023	1.0500	1.0500	1.0200	1.0200	1.0200	43,300
Jan 19, 2023	1.0700	1.0700	1.0400	1.0500	1.0500	10,600
Jan 18, 2023	1.0900	1.1000	1.0600	1.0700	1.0700	32,100
Jan 17, 2023	1.0400	1.0800	1.0400	1.0650	1.0650	22,500
Jan 16, 2023	1.0300	1.0700	1.0200	1.0200	1.0200	28,300
Jan 13, 2023	1.0700	1.0700	1.0300	1.0500	1.0500	17,700
Jan 12, 2023	1.0600	1.0900	1.0100	1.0800	1.0800	8,300
Jan 11, 2023	1.0900	1.0900	1.0100	1.0100	1.0100	8,600
Jan 10, 2023	1.0600	1.0800	1.0500	1.0700	1.0700	5,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...