Canada markets close in 5 hours 29 minutes

Loop Insights Inc. (MTRX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3900+0.0100 (+2.63%)
As of 10:08AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 30, 20200.38000.40000.38000.39000.3900425,089
Oct. 29, 20200.36500.39000.36500.38000.3800565,535
Oct. 28, 20200.39000.40000.36000.38000.38001,019,961
Oct. 27, 20200.39500.41000.38000.39500.39501,432,445
Oct. 26, 20200.37000.39500.35500.37000.37001,080,545
Oct. 23, 20200.33000.37000.33000.35500.3550944,245
Oct. 22, 20200.33500.34000.33000.34000.3400642,397
Oct. 21, 20200.33500.33500.32500.33000.3300470,224
Oct. 20, 20200.34000.34500.32500.33500.3350684,843
Oct. 19, 20200.33000.34000.32500.33500.3350839,769
Oct. 16, 20200.33500.34500.32000.33000.33001,273,133
Oct. 15, 20200.37000.38000.31500.32500.32504,069,154
Oct. 14, 20200.32000.32000.30500.32000.3200445,232
Oct. 13, 20200.34500.35000.30500.32000.32001,196,291
Oct. 09, 20200.30500.34000.30500.33000.3300851,188
Oct. 08, 20200.34000.35500.31500.33000.33001,164,377
Oct. 07, 20200.35000.36500.32500.33500.3350865,211
Oct. 06, 20200.37500.37500.33500.36000.36001,325,622
Oct. 05, 20200.40000.40500.38500.38500.3850649,294
Oct. 02, 20200.39500.40500.38500.40500.4050394,544
Oct. 01, 20200.40000.41500.38000.40500.4050864,651
Sep. 30, 20200.39000.40000.37000.40000.4000890,225
Sep. 29, 20200.39500.40000.36500.38000.38001,307,464
Sep. 28, 20200.42500.42500.38000.40500.40502,564,784
Sep. 25, 20200.32000.37000.32000.37000.37001,464,941
Sep. 24, 20200.34000.34000.31500.33500.33501,002,321
Sep. 23, 20200.30500.34000.30000.33500.33501,593,953
Sep. 22, 20200.32000.32500.29000.31000.31001,719,190
Sep. 21, 20200.28000.32500.26000.32500.32501,513,843
Sep. 18, 2020------
Sep. 17, 20200.38000.38000.31000.33000.33004,316,006
Sep. 16, 20200.26500.29500.25500.29000.29001,496,217
Sep. 15, 20200.26000.26000.24500.25000.2500802,988
Sep. 14, 20200.23500.27000.23500.27000.2700923,182
Sep. 11, 20200.24000.24500.23500.24000.2400579,769
Sep. 10, 20200.25000.25000.24000.24500.2450332,351
Sep. 09, 20200.24000.25000.23500.24500.2450896,036
Sep. 08, 20200.23000.25000.23000.24000.2400304,777
Sep. 04, 20200.23000.24500.21000.23500.2350807,376
Sep. 03, 20200.24000.24000.22000.23000.23001,229,218
Sep. 02, 20200.25500.26000.24000.24500.24501,208,975
Sep. 01, 20200.25500.26000.24000.25500.2550343,259
Aug. 31, 20200.25000.26500.23500.26500.2650516,790
Aug. 28, 20200.24500.25500.23500.25500.2550987,695
Aug. 27, 20200.26500.26500.23500.24500.2450897,139
Aug. 26, 20200.22000.27000.22000.26500.26502,086,613
Aug. 25, 20200.23500.24000.22500.22500.22501,245,742
Aug. 24, 20200.25500.25500.22500.23000.23001,487,409
Aug. 21, 20200.28000.29500.25500.25500.25501,884,808
Aug. 20, 20200.25500.31000.25500.29000.29004,790,542
Aug. 19, 20200.23500.24500.22500.24000.2400922,733
Aug. 18, 20200.25500.25500.23000.23500.2350447,759
Aug. 17, 20200.25000.26500.24000.24500.2450827,631
Aug. 14, 20200.26500.27000.22500.24000.24001,768,947
Aug. 13, 20200.22000.29000.22000.26500.26504,494,719
Aug. 12, 20200.21500.21500.19500.20000.2000956,251
Aug. 11, 20200.22000.22000.20500.21500.2150669,911
Aug. 10, 20200.23000.23500.20500.22000.2200807,632
Aug. 07, 20200.22000.22000.19000.20000.20001,260,199
Aug. 06, 20200.27500.27500.20000.21500.21501,814,684
Aug. 05, 20200.28000.29500.24500.26500.26501,636,097
Aug. 04, 20200.33000.33500.27500.27500.2750925,048
Jul. 31, 20200.33500.34000.31500.33500.3350566,507
Jul. 30, 20200.34000.34000.30500.31000.3100559,334
Jul. 29, 20200.35000.39000.33500.35000.3500518,567
Jul. 28, 20200.35000.36000.32000.36000.3600388,944
Jul. 27, 20200.37000.37000.31000.35500.3550979,362
Jul. 24, 20200.38500.39500.34000.36000.36001,337,354
Jul. 23, 20200.45500.47000.37000.38000.38002,637,609
Jul. 22, 20200.32500.43500.32000.43000.43003,567,312
Jul. 21, 20200.31000.32000.27000.31000.31001,864,045
Jul. 20, 20200.41000.47000.31000.31000.31006,184,268
Jul. 17, 20200.23000.36000.22500.35000.35006,962,164
Jul. 16, 20200.17500.19000.16500.17500.1750635,592
Jul. 15, 20200.14500.17500.14500.17000.1700902,748
Jul. 14, 20200.15000.15500.14000.14000.1400332,275
Jul. 13, 20200.15000.15500.14500.14500.1450351,646
Jul. 10, 20200.14000.15000.14000.15000.1500109,294
Jul. 09, 20200.15000.15000.14000.14000.140055,974
Jul. 08, 20200.16000.16000.13500.14500.1450183,033
Jul. 07, 20200.14000.14500.13500.14500.145055,152
Jul. 06, 20200.14000.14500.11500.14000.14001,500,122
Jul. 03, 20200.14000.14500.13500.14500.1450164,250
Jul. 02, 20200.15500.15500.13500.13500.1350161,988
Jun. 30, 20200.14500.15000.14000.15000.150099,814
Jun. 29, 20200.14000.14500.13500.14000.1400137,107
Jun. 26, 20200.13000.14000.11000.14000.1400576,298
Jun. 25, 20200.13500.14000.13000.13500.135039,393
Jun. 24, 20200.14000.14000.13000.14000.140084,616
Jun. 23, 20200.14000.14000.13500.14000.1400104,116
Jun. 22, 20200.16000.16000.13500.14000.1400235,221
Jun. 19, 20200.15500.15500.15000.15000.150053,438
Jun. 18, 20200.16500.16500.15500.15500.1550100,156
Jun. 17, 20200.17000.17500.16000.16000.1600325,527
Jun. 16, 20200.17500.17500.17000.17000.1700354,384
Jun. 15, 20200.18500.18500.17000.17000.1700209,209
Jun. 12, 20200.19000.19000.18000.18500.1850195,425
Jun. 11, 20200.19500.19500.17500.18000.1800250,235
Jun. 10, 20200.20500.20500.18000.19500.1950577,321
Jun. 09, 20200.21500.21500.19000.19500.1950725,764
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...