Australia markets close in 58 minutes

Loop Energy Inc. (LPEN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
1.1200-0.0600 (-5.08%)
At close: 03:59PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20221.18001.23001.12001.12001.120027,500
06 Dec 20221.25001.25001.18001.18001.180011,400
05 Dec 20221.25001.25001.20001.23001.23009,500
02 Dec 20221.30001.30001.21001.28001.280048,700
01 Dec 20221.35001.35001.21001.25001.250012,800
30 Nov 20221.25001.28001.22001.28001.28009,800
29 Nov 20221.22001.22501.19001.22001.220021,500
28 Nov 20221.25001.31001.20001.22001.220012,600
25 Nov 20221.25001.35001.21001.21001.210053,600
24 Nov 20221.20001.24001.17001.21001.210017,000
23 Nov 20221.23001.26001.21001.25001.250036,100
22 Nov 20221.20001.24001.17001.20001.200026,100
21 Nov 20221.27001.27001.17001.20001.200034,700
18 Nov 20221.35001.35001.24001.28001.280046,800
17 Nov 20221.40001.40001.33001.33001.330057,000
16 Nov 20221.35001.41001.35001.36001.360035,400
15 Nov 20221.35001.39001.25001.35001.350029,800
14 Nov 20221.35001.40001.35001.37001.37006,200
11 Nov 20221.44001.44001.35001.40001.40004,200
10 Nov 20221.44001.44001.33001.40001.400019,000
09 Nov 20221.40001.40001.30001.30001.300051,700
08 Nov 20221.59001.59001.33001.34001.3400336,500
07 Nov 20221.60001.60001.52001.52001.52007,800
04 Nov 20221.60001.60001.46001.59001.590067,700
03 Nov 20221.79001.79001.62001.64001.640045,100
02 Nov 20221.70001.84001.67001.78001.780011,500
01 Nov 20221.87001.87001.62001.62001.620013,500
31 Oct 20221.85001.85001.67001.74001.740015,900
28 Oct 20221.65001.72001.63001.72001.720012,900
27 Oct 20221.70001.70001.64001.65001.65007,400
26 Oct 20221.78001.78001.61001.70001.700018,000
25 Oct 20221.79001.79001.67001.75001.750023,800
24 Oct 20221.82001.82001.66001.71001.710024,300
21 Oct 20221.68001.78001.62001.75001.750038,300
20 Oct 20221.68001.69001.59001.63001.630025,200
19 Oct 20221.80001.88001.67001.67001.670028,100
18 Oct 20221.89001.89001.78001.78001.780010,400
17 Oct 20221.78001.88001.78001.88001.88006,900
14 Oct 20221.90001.90001.79001.85001.850011,800
13 Oct 20221.90002.05001.88001.90001.900025,800
12 Oct 20221.95002.00001.80001.88001.880035,200
11 Oct 20221.96001.96001.82001.94001.94008,700
07 Oct 20222.00002.00001.90001.95001.950022,300
06 Oct 20221.95002.00001.92002.00002.00008,300
05 Oct 20222.05002.05001.95002.00002.000015,700
04 Oct 20222.02002.09001.95002.03002.030023,500
03 Oct 20222.07002.07001.99002.00002.000016,800
30 Sept 20222.05002.05001.92002.00002.000023,700
29 Sept 20222.11002.11001.96001.97001.970014,100
28 Sept 20222.10002.15002.01002.07002.070024,200
27 Sept 20222.10002.31002.03002.07002.070026,400
26 Sept 20222.29002.40002.11002.11002.110033,200
23 Sept 20222.42002.42002.17002.32002.320054,000
22 Sept 20222.40002.45002.25002.38002.380077,100
21 Sept 20222.34002.42002.26002.30002.3000121,900
20 Sept 20222.25002.25002.14002.20002.200082,500
19 Sept 20222.22002.23002.14002.20002.200044,600
16 Sept 20222.15002.15002.06002.08002.080011,700
15 Sept 20222.10002.15002.05002.15002.150026,800
14 Sept 20222.11002.15002.08002.08002.08004,900
13 Sept 20222.15002.16002.01002.12002.120022,300
12 Sept 20222.20002.20002.07002.13002.130017,100
09 Sept 20222.07002.16002.07002.08002.080020,900
08 Sept 20222.12002.18002.02002.12002.120021,900
07 Sept 20222.38002.38002.02002.06002.060033,900
06 Sept 20222.30002.30002.10002.16002.16007,300
02 Sept 20222.32002.32002.10002.15002.150088,400
01 Sept 20222.07002.08001.92002.07002.070019,400
31 Aug 20222.21002.22002.00002.07002.070012,600
30 Aug 20222.23002.26002.09002.12002.120037,800
29 Aug 20222.31002.31001.98002.20002.200076,000
26 Aug 20222.29002.29002.00002.00002.000052,600
25 Aug 20222.47002.47002.20002.25002.250025,200
24 Aug 20222.15002.32002.10002.23002.230026,700
23 Aug 20222.33002.33002.05002.05002.050041,900
22 Aug 20222.40002.42002.25002.31002.310023,900
19 Aug 20222.61002.61002.32002.36002.360031,400
18 Aug 20222.51002.58002.36002.46002.460019,800
17 Aug 20222.25002.72002.21002.39002.3900157,400
16 Aug 20222.09002.25002.03002.21002.210078,900
15 Aug 20221.89002.05001.86002.05002.050036,400
12 Aug 20221.96001.96001.87001.90001.90005,200
11 Aug 20221.88001.92001.80001.90001.90007,800
10 Aug 20221.83001.87001.77001.85001.85008,900
09 Aug 20221.81001.82001.71001.80001.800022,100
08 Aug 20221.80001.82001.71001.80001.800021,100
05 Aug 20221.75001.75001.72001.75001.75007,300
04 Aug 20221.73001.77001.70001.75001.750030,500
03 Aug 20221.70001.74001.70001.73001.73009,300
02 Aug 20221.75001.75001.70001.72001.72008,400
29 July 20221.75001.75001.70001.70001.700020,000
28 July 20221.64001.73001.64001.73001.73007,800
27 July 20221.69001.72001.64001.64001.640035,900
26 July 20221.69001.71001.63001.63001.63005,200
25 July 20221.69001.77001.62001.68001.680037,200
22 July 20221.60001.71001.60001.65001.650017,400
21 July 20221.59001.70001.59001.63001.630022,700
20 July 20221.68001.69001.58001.60001.600012,700
19 July 20221.62001.69001.62001.68001.68002,900
18 July 20221.65001.70001.60001.70001.700012,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...