Australia markets open in 3 hours 42 minutes

Loop Energy Inc. (LPEN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.1100-0.0350 (-24.14%)
At close: 03:59PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.14500.14500.11000.11000.110085,266
19 Apr 20240.15500.15500.14500.14500.145039,400
18 Apr 20240.15000.15000.15000.15000.15002,000
17 Apr 20240.18500.18500.15000.15000.150040,500
16 Apr 20240.18500.18500.15000.15000.150020,700
15 Apr 20240.17000.22000.15000.15000.1500127,800
12 Apr 20240.14000.14000.14000.14000.1400400
11 Apr 20240.16000.16000.14000.14000.14007,500
10 Apr 20240.14000.14500.14000.14000.140031,000
09 Apr 20240.15000.15000.14500.14500.145014,000
08 Apr 20240.14500.15000.14500.15000.150013,600
05 Apr 20240.16000.16000.14000.14000.140083,000
04 Apr 20240.17000.17000.16000.16000.160041,300
03 Apr 20240.16000.16500.16000.16500.165013,300
02 Apr 20240.16500.16500.16000.16000.160018,000
01 Apr 20240.16500.16500.16500.16500.165011,300
28 Mar 20240.16000.16500.16000.16500.165033,200
27 Mar 20240.17000.17000.16000.16000.160076,100
26 Mar 20240.17000.17000.16500.16500.165015,300
25 Mar 20240.17000.17000.17000.17000.17008,900
22 Mar 20240.16000.16000.16000.16000.16003,300
21 Mar 20240.17000.17000.17000.17000.170027,200
20 Mar 20240.16000.16500.16000.16500.165026,600
19 Mar 20240.17000.17000.16000.16000.160019,200
18 Mar 20240.17000.17000.16000.17000.170038,400
15 Mar 20240.16000.17000.16000.17000.170031,400
14 Mar 20240.16500.16500.16500.16500.165015,500
13 Mar 20240.16500.16500.16000.16000.160057,000
12 Mar 20240.16000.17000.15500.15500.155051,600
11 Mar 20240.16500.16500.16000.16000.160073,400
08 Mar 20240.17000.17000.16000.16000.16006,000
07 Mar 20240.16000.17000.16000.17000.170036,700
06 Mar 20240.17000.17000.16000.16000.16008,000
05 Mar 20240.16000.17000.16000.17000.17007,200
04 Mar 20240.17000.17000.16000.17000.170030,000
01 Mar 20240.16000.17000.16000.16500.165026,600
29 Feb 20240.15500.16000.15500.16000.16001,100
28 Feb 20240.15000.17000.15000.15000.1500130,800
27 Feb 20240.17500.17500.15500.16500.165016,700
26 Feb 20240.17000.17000.16500.17000.170036,600
23 Feb 20240.17000.17000.16000.16000.160080,700
22 Feb 20240.17500.17500.17000.17000.17002,300
21 Feb 20240.17000.17500.17000.17000.170012,100
20 Feb 20240.17000.17500.17000.17500.175014,900
16 Feb 20240.17000.17000.16000.16000.160029,300
15 Feb 20240.17500.17500.15000.15000.1500171,000
14 Feb 20240.17500.17500.17500.17500.175029,000
13 Feb 20240.18500.18500.17500.17500.175039,900
12 Feb 20240.19000.19000.16500.18000.180069,500
09 Feb 20240.18000.18000.18000.18000.18007,000
08 Feb 20240.18500.18500.18000.18000.180010,800
07 Feb 20240.18000.19000.18000.18000.180022,600
06 Feb 20240.18000.19000.18000.18000.180032,100
05 Feb 20240.19000.19000.17000.18000.180041,200
02 Feb 20240.19000.19000.16500.16500.165016,300
01 Feb 20240.18500.18500.16500.17000.170043,000
31 Jan 20240.16000.17000.16000.17000.17005,800
30 Jan 20240.18000.18000.16500.16500.165040,000
29 Jan 20240.19000.19000.17000.17000.170026,600
26 Jan 20240.16000.17000.16000.16000.160066,100
25 Jan 20240.16500.16500.16000.16000.160010,000
24 Jan 20240.18000.18000.15000.15000.150050,700
23 Jan 20240.15000.16000.14000.14000.140028,200
22 Jan 20240.16000.16000.12500.12500.125034,000
19 Jan 20240.15000.15000.15000.15000.15002,500
18 Jan 20240.14000.15500.13000.15000.150018,200
17 Jan 20240.16500.16500.15000.15500.155066,400
16 Jan 20240.15500.16500.15500.16500.165013,500
15 Jan 20240.19000.19000.18000.18000.180049,700
12 Jan 20240.18000.19000.18000.19000.190048,000
11 Jan 20240.19500.19500.18000.18000.180040,000
10 Jan 20240.18500.19500.18500.19500.195021,000
09 Jan 20240.19500.19500.18500.18500.185059,600
08 Jan 20240.19500.19500.18000.18500.1850115,400
05 Jan 20240.19000.19000.18500.19000.190036,500
04 Jan 20240.17000.18500.16500.18500.185071,600
03 Jan 20240.17500.19300.17000.18500.1850135,400
02 Jan 20240.15000.21000.15000.18500.1850195,000
29 Dec 20230.15000.15000.14500.15000.150050,000
28 Dec 20230.14500.15000.14000.14000.140015,700
27 Dec 20230.13500.13500.13000.13000.130032,600
22 Dec 20230.13000.13000.11000.12500.125071,000
21 Dec 20230.12000.12500.12000.12500.12505,100
20 Dec 20230.13500.14000.13000.13000.130037,700
19 Dec 20230.14000.16000.12000.12000.1200103,300
18 Dec 20230.15000.15000.13000.14000.140034,900
15 Dec 20230.13000.13000.10500.12500.125015,300
14 Dec 20230.11000.12500.11000.12000.120012,000
13 Dec 20230.14000.14000.10000.10000.100061,500
12 Dec 20230.12000.12500.11500.11500.115026,000
11 Dec 20230.12500.12500.11000.11000.1100108,700
08 Dec 20230.09500.15000.09000.14000.1400301,500
07 Dec 20230.09500.10000.09000.09000.090050,000
06 Dec 20230.08500.09000.08500.09000.09002,100
05 Dec 20230.09500.09500.08500.09000.090079,700
04 Dec 20230.09000.09500.08500.09000.090030,300
01 Dec 20230.06500.09000.06500.08500.085077,600
30 Nov 20230.07000.07000.06500.07000.0700216,000
29 Nov 20230.06500.07500.06500.07000.070059,000
28 Nov 20230.08000.08000.06500.06500.0650180,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...