Get our best money-saving hacks and pro tips now

Loop Energy Inc. (LPEN.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

1.0400

-0.0500

(-4.59%)

At close: 03:58PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
31 Oct 2022	1.8500	1.8500	1.6700	1.7400	1.7400	15,900
28 Oct 2022	1.6500	1.7200	1.6300	1.7200	1.7200	12,900
27 Oct 2022	1.7000	1.7000	1.6400	1.6500	1.6500	7,400
26 Oct 2022	1.7800	1.7800	1.6100	1.7000	1.7000	18,000
25 Oct 2022	1.7900	1.7900	1.6700	1.7500	1.7500	23,800
24 Oct 2022	1.8200	1.8200	1.6600	1.7100	1.7100	24,300
21 Oct 2022	1.6800	1.7800	1.6200	1.7500	1.7500	38,300
20 Oct 2022	1.6800	1.6900	1.5900	1.6300	1.6300	25,200
19 Oct 2022	1.8000	1.8800	1.6700	1.6700	1.6700	28,100
18 Oct 2022	1.8900	1.8900	1.7800	1.7800	1.7800	10,400
17 Oct 2022	1.7800	1.8800	1.7800	1.8800	1.8800	6,900
14 Oct 2022	1.9000	1.9000	1.7900	1.8500	1.8500	11,800
13 Oct 2022	1.9000	2.0500	1.8800	1.9000	1.9000	25,800
12 Oct 2022	1.9500	2.0000	1.8000	1.8800	1.8800	35,200
11 Oct 2022	1.9600	1.9600	1.8200	1.9400	1.9400	8,700
07 Oct 2022	2.0000	2.0000	1.9000	1.9500	1.9500	22,300
06 Oct 2022	1.9500	2.0000	1.9200	2.0000	2.0000	8,300
05 Oct 2022	2.0500	2.0500	1.9500	2.0000	2.0000	15,700
04 Oct 2022	2.0200	2.0900	1.9500	2.0300	2.0300	23,500
03 Oct 2022	2.0700	2.0700	1.9900	2.0000	2.0000	16,800
30 Sept 2022	2.0500	2.0500	1.9200	2.0000	2.0000	23,700
29 Sept 2022	2.1100	2.1100	1.9600	1.9700	1.9700	14,100
28 Sept 2022	2.1000	2.1500	2.0100	2.0700	2.0700	24,200
27 Sept 2022	2.1000	2.3100	2.0300	2.0700	2.0700	26,400
26 Sept 2022	2.2900	2.4000	2.1100	2.1100	2.1100	33,200
23 Sept 2022	2.4200	2.4200	2.1700	2.3200	2.3200	54,000
22 Sept 2022	2.4000	2.4500	2.2500	2.3800	2.3800	77,100
21 Sept 2022	2.3400	2.4200	2.2600	2.3000	2.3000	121,900
20 Sept 2022	2.2500	2.2500	2.1400	2.2000	2.2000	82,500
19 Sept 2022	2.2200	2.2300	2.1400	2.2000	2.2000	44,600
16 Sept 2022	2.1500	2.1500	2.0600	2.0800	2.0800	11,700
15 Sept 2022	2.1000	2.1500	2.0500	2.1500	2.1500	26,800
14 Sept 2022	2.1100	2.1500	2.0800	2.0800	2.0800	4,900
13 Sept 2022	2.1500	2.1600	2.0100	2.1200	2.1200	22,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,877.70-53.10(-2.75%)

BTC-AUD33,684.83-380.71(-1.12%)

Get our best money-saving hacks and pro tips now

Loop Energy Inc. (LPEN.TO)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,877.70
-53.10(-2.75%)

BTC-AUD
33,684.83
-380.71(-1.12%)