Loop Energy Inc. (LPEN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
4.6100-0.0900 (-1.91%)
At close: 3:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 4.5200 | 4.7950 | 4.5100 | 4.6100 | 4.6100 | 15,500 |
| 25 Nov 2021 | 4.9900 | 4.9900 | 4.6600 | 4.7000 | 4.7000 | 15,100 |
| 24 Nov 2021 | 4.8500 | 5.0900 | 4.5900 | 4.9200 | 4.9200 | 24,100 |
| 23 Nov 2021 | 5.0000 | 5.0500 | 4.6600 | 4.8800 | 4.8800 | 24,800 |
| 22 Nov 2021 | 5.0800 | 5.0800 | 4.9000 | 5.0700 | 5.0700 | 22,200 |
| 19 Nov 2021 | 5.2100 | 5.2600 | 5.0500 | 5.0500 | 5.0500 | 9,700 |
| 18 Nov 2021 | 5.7300 | 5.7300 | 5.1400 | 5.2000 | 5.2000 | 19,400 |
| 17 Nov 2021 | 5.6600 | 5.8900 | 5.5000 | 5.5400 | 5.5400 | 25,300 |
| 16 Nov 2021 | 5.6900 | 5.7800 | 5.5000 | 5.5600 | 5.5600 | 15,100 |
| 15 Nov 2021 | 6.0000 | 6.0900 | 5.5600 | 5.5600 | 5.5600 | 41,200 |
| 12 Nov 2021 | 5.4000 | 5.8800 | 5.1400 | 5.8500 | 5.8500 | 36,800 |
| 11 Nov 2021 | 5.2500 | 5.5000 | 5.2200 | 5.3500 | 5.3500 | 18,700 |
| 10 Nov 2021 | 5.3600 | 5.3600 | 5.1600 | 5.2600 | 5.2600 | 29,400 |
| 09 Nov 2021 | 5.1100 | 5.4900 | 5.1100 | 5.2600 | 5.2600 | 41,500 |
| 08 Nov 2021 | 4.6600 | 5.2400 | 4.6100 | 5.1000 | 5.1000 | 56,400 |
| 05 Nov 2021 | 4.2000 | 4.5800 | 4.1700 | 4.4900 | 4.4900 | 38,400 |
| 04 Nov 2021 | 4.1200 | 4.3000 | 4.1000 | 4.1500 | 4.1500 | 18,900 |
| 03 Nov 2021 | 4.0500 | 4.1600 | 4.0000 | 4.0900 | 4.0900 | 8,300 |
| 02 Nov 2021 | 4.0200 | 4.2550 | 3.9800 | 4.1300 | 4.1300 | 23,800 |
| 01 Nov 2021 | 4.1500 | 4.1500 | 3.9100 | 4.0700 | 4.0700 | 32,500 |
| 29 Oct 2021 | 4.3300 | 4.3300 | 4.0000 | 4.1600 | 4.1600 | 20,900 |
| 28 Oct 2021 | 4.1400 | 4.1500 | 3.9300 | 4.1500 | 4.1500 | 28,000 |
| 27 Oct 2021 | 4.3000 | 4.3400 | 4.0200 | 4.1400 | 4.1400 | 16,200 |
| 26 Oct 2021 | 4.5400 | 4.5400 | 4.1400 | 4.3000 | 4.3000 | 23,200 |
| 25 Oct 2021 | 4.5100 | 4.5600 | 4.5000 | 4.5300 | 4.5300 | 11,400 |
| 22 Oct 2021 | 4.7400 | 4.7400 | 4.5100 | 4.5800 | 4.5800 | 7,500 |
| 21 Oct 2021 | 4.6200 | 4.6900 | 4.6000 | 4.6000 | 4.6000 | 4,000 |
| 20 Oct 2021 | 4.6900 | 4.6900 | 4.6500 | 4.6500 | 4.6500 | 2,700 |
| 19 Oct 2021 | 4.6800 | 4.6800 | 4.6000 | 4.6200 | 4.6200 | 4,100 |
| 18 Oct 2021 | 4.6200 | 4.6550 | 4.6000 | 4.6000 | 4.6000 | 5,200 |
| 15 Oct 2021 | 4.8000 | 4.8000 | 4.6200 | 4.6300 | 4.6300 | 13,700 |
| 14 Oct 2021 | 4.7100 | 4.8100 | 4.7100 | 4.7500 | 4.7500 | 14,500 |
| 13 Oct 2021 | 4.8050 | 4.8050 | 4.7000 | 4.7000 | 4.7000 | 6,000 |
| 12 Oct 2021 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | 4.8000 | 13,000 |
| 08 Oct 2021 | 4.7800 | 4.9300 | 4.7800 | 4.9000 | 4.9000 | 4,100 |
| 07 Oct 2021 | 4.9800 | 5.0000 | 4.8600 | 5.0000 | 5.0000 | 18,100 |
| 06 Oct 2021 | 4.8500 | 4.9800 | 4.7900 | 4.9500 | 4.9500 | 24,600 |
| 05 Oct 2021 | 4.5900 | 4.9700 | 4.5900 | 4.8500 | 4.8500 | 21,800 |
| 04 Oct 2021 | 4.9100 | 4.9500 | 4.6000 | 4.6500 | 4.6500 | 22,600 |
| 01 Oct 2021 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 16,400 |
| 30 Sept 2021 | 5.0100 | 5.0500 | 5.0100 | 5.0300 | 5.0300 | 10,600 |
| 29 Sept 2021 | 5.1900 | 5.1900 | 5.0100 | 5.0100 | 5.0100 | 19,000 |
| 28 Sept 2021 | 5.1000 | 5.2000 | 5.1000 | 5.1200 | 5.1200 | 7,100 |
| 27 Sept 2021 | 5.2500 | 5.2500 | 5.1600 | 5.1600 | 5.1600 | 7,600 |
| 24 Sept 2021 | 5.2000 | 5.2200 | 5.0000 | 5.2200 | 5.2200 | 15,600 |
| 23 Sept 2021 | 5.2500 | 5.2500 | 5.1400 | 5.2000 | 5.2000 | 14,300 |
| 22 Sept 2021 | 5.1300 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | 50,200 |
| 21 Sept 2021 | 5.2400 | 5.3000 | 5.1100 | 5.2300 | 5.2300 | 21,300 |
| 20 Sept 2021 | 5.1700 | 5.3000 | 5.1600 | 5.1700 | 5.1700 | 19,300 |
| 17 Sept 2021 | 5.4700 | 5.4700 | 5.2500 | 5.3000 | 5.3000 | 15,600 |
| 16 Sept 2021 | 5.4300 | 5.4300 | 5.2800 | 5.4100 | 5.4100 | 9,700 |
| 15 Sept 2021 | 5.4900 | 5.4900 | 5.1000 | 5.2100 | 5.2100 | 13,600 |
| 14 Sept 2021 | 5.4500 | 5.4500 | 5.1400 | 5.3000 | 5.3000 | 4,100 |
| 13 Sept 2021 | 5.2900 | 5.5000 | 5.2900 | 5.4800 | 5.4800 | 13,800 |
| 10 Sept 2021 | 5.0600 | 5.3000 | 5.0600 | 5.3000 | 5.3000 | 2,800 |
| 09 Sept 2021 | 5.3500 | 5.3700 | 5.1600 | 5.2000 | 5.2000 | 9,600 |
| 08 Sept 2021 | 5.4100 | 5.5500 | 5.2000 | 5.2100 | 5.2100 | 11,300 |
| 07 Sept 2021 | 5.7800 | 5.7800 | 5.3500 | 5.3500 | 5.3500 | 25,100 |
| 03 Sept 2021 | 5.6700 | 5.8400 | 5.5000 | 5.6400 | 5.6400 | 27,000 |
| 02 Sept 2021 | 5.2500 | 5.6300 | 5.2500 | 5.6300 | 5.6300 | 17,200 |
| 01 Sept 2021 | 5.3400 | 5.3400 | 5.1800 | 5.3000 | 5.3000 | 16,000 |
| 31 Aug 2021 | 5.8000 | 5.8000 | 5.1800 | 5.1800 | 5.1800 | 55,500 |
| 30 Aug 2021 | 5.7100 | 5.9300 | 5.5800 | 5.7550 | 5.7550 | 46,800 |
| 27 Aug 2021 | 4.9000 | 5.8900 | 4.8900 | 5.5800 | 5.5800 | 125,600 |
| 26 Aug 2021 | 4.4000 | 4.9900 | 4.4000 | 4.9000 | 4.9000 | 104,300 |
| 25 Aug 2021 | 4.2500 | 4.4200 | 3.8300 | 4.2700 | 4.2700 | 137,400 |
| 24 Aug 2021 | 4.7600 | 4.8500 | 4.7000 | 4.7000 | 4.7000 | 5,700 |
| 23 Aug 2021 | 4.6600 | 4.9000 | 4.6500 | 4.7000 | 4.7000 | 28,500 |
| 20 Aug 2021 | 4.8700 | 4.8800 | 4.5800 | 4.6500 | 4.6500 | 8,400 |
| 19 Aug 2021 | 4.9400 | 4.9400 | 4.6400 | 4.6500 | 4.6500 | 11,000 |
| 18 Aug 2021 | 5.0500 | 5.1700 | 4.9800 | 4.9800 | 4.9800 | 22,700 |
| 17 Aug 2021 | 5.2400 | 5.2500 | 5.0100 | 5.0100 | 5.0100 | 12,000 |
| 16 Aug 2021 | 5.7000 | 5.7000 | 5.2400 | 5.2800 | 5.2800 | 19,000 |
| 13 Aug 2021 | 5.5500 | 5.6100 | 5.5000 | 5.5000 | 5.5000 | 6,500 |
| 12 Aug 2021 | 5.7500 | 5.7500 | 5.4500 | 5.6900 | 5.6900 | 12,100 |
| 11 Aug 2021 | 5.7900 | 5.7900 | 5.5000 | 5.6900 | 5.6900 | 4,200 |
| 10 Aug 2021 | 5.8000 | 5.8100 | 5.5800 | 5.5800 | 5.5800 | 8,600 |
| 09 Aug 2021 | 5.6500 | 5.6600 | 5.6000 | 5.6500 | 5.6500 | 7,800 |
| 06 Aug 2021 | 5.7000 | 5.7000 | 5.6000 | 5.6100 | 5.6100 | 8,900 |
| 05 Aug 2021 | 5.6900 | 5.7700 | 5.4200 | 5.5800 | 5.5800 | 13,100 |
| 04 Aug 2021 | 6.0800 | 6.0800 | 5.2500 | 5.5000 | 5.5000 | 12,100 |
| 03 Aug 2021 | 5.9000 | 5.9000 | 5.6000 | 5.6000 | 5.6000 | 12,500 |
| 30 July 2021 | 6.0000 | 6.0000 | 5.8500 | 5.9600 | 5.9600 | 5,300 |
| 29 July 2021 | 5.9200 | 6.0500 | 5.9200 | 5.9700 | 5.9700 | 8,800 |
| 28 July 2021 | 6.0300 | 6.0300 | 5.9200 | 5.9200 | 5.9200 | 5,500 |
| 27 July 2021 | 6.0900 | 6.0900 | 5.7900 | 5.9200 | 5.9200 | 8,900 |
| 26 July 2021 | 6.2000 | 6.2000 | 6.1100 | 6.1100 | 6.1100 | 3,000 |
| 23 July 2021 | 6.2500 | 6.2500 | 6.1000 | 6.1100 | 6.1100 | 6,600 |
| 22 July 2021 | 6.8400 | 6.8400 | 6.0500 | 6.3300 | 6.3300 | 8,000 |
| 21 July 2021 | 6.4000 | 6.4000 | 6.2500 | 6.3500 | 6.3500 | 6,600 |
| 20 July 2021 | 6.2600 | 6.7300 | 6.2500 | 6.3000 | 6.3000 | 4,600 |
| 19 July 2021 | 6.2500 | 6.2500 | 6.0000 | 6.2000 | 6.2000 | 22,400 |
| 16 July 2021 | 6.4500 | 6.4500 | 6.0800 | 6.3500 | 6.3500 | 6,500 |
| 15 July 2021 | 6.0000 | 6.3500 | 6.0000 | 6.2700 | 6.2700 | 4,200 |
| 14 July 2021 | 6.2800 | 6.2800 | 6.0500 | 6.2500 | 6.2500 | 19,000 |
| 13 July 2021 | 6.4500 | 6.4500 | 5.9700 | 6.0500 | 6.0500 | 24,400 |
| 12 July 2021 | 6.6500 | 6.6500 | 6.3300 | 6.4900 | 6.4900 | 4,200 |
| 09 July 2021 | 6.5400 | 6.5800 | 6.3000 | 6.4300 | 6.4300 | 16,600 |
| 08 July 2021 | 6.8300 | 6.8300 | 6.5100 | 6.5100 | 6.5100 | 12,000 |
| 07 July 2021 | 6.8700 | 6.8700 | 6.6900 | 6.6900 | 6.6900 | 6,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
