Loop Energy Inc. (LPEN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1.1900 | 1.1900 | 1.0900 | 1.1100 | 1.1100 | 25,740 |
| 23 Mar 2023 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 10,200 |
| 22 Mar 2023 | 1.2000 | 1.2300 | 1.0600 | 1.2300 | 1.2300 | 44,800 |
| 21 Mar 2023 | 1.0700 | 1.2300 | 1.0200 | 1.2000 | 1.2000 | 38,800 |
| 20 Mar 2023 | 1.1200 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 7,700 |
| 17 Mar 2023 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 6,200 |
| 16 Mar 2023 | 1.1300 | 1.1300 | 1.0400 | 1.0800 | 1.0800 | 3,400 |
| 15 Mar 2023 | 1.0500 | 1.1000 | 1.0000 | 1.0300 | 1.0300 | 33,800 |
| 14 Mar 2023 | 1.1500 | 1.1500 | 1.0500 | 1.0500 | 1.0500 | 19,500 |
| 13 Mar 2023 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 12,400 |
| 10 Mar 2023 | 1.2500 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 21,400 |
| 09 Mar 2023 | 1.2800 | 1.2800 | 1.1800 | 1.2200 | 1.2200 | 59,200 |
| 08 Mar 2023 | 1.1000 | 1.3000 | 1.0900 | 1.2200 | 1.2200 | 75,400 |
| 07 Mar 2023 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 6,500 |
| 06 Mar 2023 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 25,600 |
| 03 Mar 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 13,700 |
| 02 Mar 2023 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 9,200 |
| 01 Mar 2023 | 1.0400 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 20,500 |
| 28 Feb 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 20,200 |
| 27 Feb 2023 | 1.0200 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 23,700 |
| 24 Feb 2023 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 10,300 |
| 23 Feb 2023 | 1.0000 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 6,400 |
| 22 Feb 2023 | 1.0100 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 4,600 |
| 21 Feb 2023 | 1.0100 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 17,800 |
| 17 Feb 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 900 |
| 16 Feb 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 7,400 |
| 15 Feb 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 2,200 |
| 14 Feb 2023 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 11,200 |
| 13 Feb 2023 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 12,600 |
| 10 Feb 2023 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 4,600 |
| 09 Feb 2023 | 1.0200 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 8,200 |
| 08 Feb 2023 | 1.0500 | 1.0500 | 1.0100 | 1.0100 | 1.0100 | 26,300 |
| 07 Feb 2023 | 1.0100 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 38,500 |
| 06 Feb 2023 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 28,900 |
| 03 Feb 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 17,300 |
| 02 Feb 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 45,100 |
| 01 Feb 2023 | 1.0600 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 13,900 |
| 31 Jan 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 21,100 |
| 30 Jan 2023 | 1.1000 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 14,100 |
| 27 Jan 2023 | 1.0600 | 1.1000 | 1.0400 | 1.1000 | 1.1000 | 24,100 |
| 26 Jan 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 41,100 |
| 25 Jan 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 6,200 |
| 24 Jan 2023 | 1.0600 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 42,900 |
| 23 Jan 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 9,600 |
| 20 Jan 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 43,300 |
| 19 Jan 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 10,600 |
| 18 Jan 2023 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0700 | 32,100 |
| 17 Jan 2023 | 1.0400 | 1.0800 | 1.0400 | 1.0650 | 1.0650 | 22,500 |
| 16 Jan 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 28,300 |
| 13 Jan 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0500 | 1.0500 | 17,700 |
| 12 Jan 2023 | 1.0600 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 8,300 |
| 11 Jan 2023 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 8,600 |
| 10 Jan 2023 | 1.0600 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 5,700 |
| 09 Jan 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 3,100 |
| 06 Jan 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 25,100 |
| 05 Jan 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 9,300 |
| 04 Jan 2023 | 1.0700 | 1.0700 | 1.0000 | 1.0000 | 1.0000 | 30,100 |
| 03 Jan 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 5,500 |
| 30 Dec 2022 | 1.0100 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 2,500 |
| 29 Dec 2022 | 0.9200 | 0.9600 | 0.8700 | 0.9500 | 0.9500 | 27,500 |
| 28 Dec 2022 | 0.9200 | 0.9200 | 0.8500 | 0.8600 | 0.8600 | 44,700 |
| 23 Dec 2022 | 0.9300 | 0.9300 | 0.8500 | 0.8900 | 0.8900 | 26,500 |
| 22 Dec 2022 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 10,300 |
| 21 Dec 2022 | 0.9600 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 16,900 |
| 20 Dec 2022 | 0.9600 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 9,300 |
| 19 Dec 2022 | 1.0000 | 1.0400 | 0.9100 | 0.9500 | 0.9500 | 26,300 |
| 16 Dec 2022 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | 1.0000 | 6,400 |
| 15 Dec 2022 | 1.0700 | 1.0700 | 0.9800 | 1.0000 | 1.0000 | 20,400 |
| 14 Dec 2022 | 1.1400 | 1.1400 | 0.9900 | 1.0200 | 1.0200 | 37,500 |
| 13 Dec 2022 | 1.0900 | 1.1500 | 1.0800 | 1.0800 | 1.0800 | 10,900 |
| 12 Dec 2022 | 1.2000 | 1.2000 | 1.0900 | 1.0900 | 1.0900 | 21,500 |
| 09 Dec 2022 | 1.1200 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 56,400 |
| 08 Dec 2022 | 1.2000 | 1.2500 | 1.1200 | 1.1200 | 1.1200 | 75,800 |
| 07 Dec 2022 | 1.1800 | 1.2300 | 1.1200 | 1.1200 | 1.1200 | 27,500 |
| 06 Dec 2022 | 1.2500 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 11,400 |
| 05 Dec 2022 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 9,500 |
| 02 Dec 2022 | 1.3000 | 1.3000 | 1.2100 | 1.2800 | 1.2800 | 48,700 |
| 01 Dec 2022 | 1.3500 | 1.3500 | 1.2100 | 1.2500 | 1.2500 | 12,800 |
| 30 Nov 2022 | 1.2500 | 1.2800 | 1.2200 | 1.2800 | 1.2800 | 9,800 |
| 29 Nov 2022 | 1.2200 | 1.2250 | 1.1900 | 1.2200 | 1.2200 | 21,500 |
| 28 Nov 2022 | 1.2500 | 1.3100 | 1.2000 | 1.2200 | 1.2200 | 12,600 |
| 25 Nov 2022 | 1.2500 | 1.3500 | 1.2100 | 1.2100 | 1.2100 | 53,600 |
| 24 Nov 2022 | 1.2000 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 17,000 |
| 23 Nov 2022 | 1.2300 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 36,100 |
| 22 Nov 2022 | 1.2000 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 26,100 |
| 21 Nov 2022 | 1.2700 | 1.2700 | 1.1700 | 1.2000 | 1.2000 | 34,700 |
| 18 Nov 2022 | 1.3500 | 1.3500 | 1.2400 | 1.2800 | 1.2800 | 46,800 |
| 17 Nov 2022 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 57,000 |
| 16 Nov 2022 | 1.3500 | 1.4100 | 1.3500 | 1.3600 | 1.3600 | 35,400 |
| 15 Nov 2022 | 1.3500 | 1.3900 | 1.2500 | 1.3500 | 1.3500 | 29,800 |
| 14 Nov 2022 | 1.3500 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 6,200 |
| 11 Nov 2022 | 1.4400 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 4,200 |
| 10 Nov 2022 | 1.4400 | 1.4400 | 1.3300 | 1.4000 | 1.4000 | 19,000 |
| 09 Nov 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 51,700 |
| 08 Nov 2022 | 1.5900 | 1.5900 | 1.3300 | 1.3400 | 1.3400 | 336,500 |
| 07 Nov 2022 | 1.6000 | 1.6000 | 1.5200 | 1.5200 | 1.5200 | 7,800 |
| 04 Nov 2022 | 1.6000 | 1.6000 | 1.4600 | 1.5900 | 1.5900 | 67,700 |
| 03 Nov 2022 | 1.7900 | 1.7900 | 1.6200 | 1.6400 | 1.6400 | 45,100 |
| 02 Nov 2022 | 1.7000 | 1.8400 | 1.6700 | 1.7800 | 1.7800 | 11,500 |
| 01 Nov 2022 | 1.8700 | 1.8700 | 1.6200 | 1.6200 | 1.6200 | 13,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
