Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20214.52004.79504.51004.61004.610015,500
25 Nov 20214.99004.99004.66004.70004.700015,100
24 Nov 20214.85005.09004.59004.92004.920024,100
23 Nov 20215.00005.05004.66004.88004.880024,800
22 Nov 20215.08005.08004.90005.07005.070022,200
19 Nov 20215.21005.26005.05005.05005.05009,700
18 Nov 20215.73005.73005.14005.20005.200019,400
17 Nov 20215.66005.89005.50005.54005.540025,300
16 Nov 20215.69005.78005.50005.56005.560015,100
15 Nov 20216.00006.09005.56005.56005.560041,200
12 Nov 20215.40005.88005.14005.85005.850036,800
11 Nov 20215.25005.50005.22005.35005.350018,700
10 Nov 20215.36005.36005.16005.26005.260029,400
09 Nov 20215.11005.49005.11005.26005.260041,500
08 Nov 20214.66005.24004.61005.10005.100056,400
05 Nov 20214.20004.58004.17004.49004.490038,400
04 Nov 20214.12004.30004.10004.15004.150018,900
03 Nov 20214.05004.16004.00004.09004.09008,300
02 Nov 20214.02004.25503.98004.13004.130023,800
01 Nov 20214.15004.15003.91004.07004.070032,500
29 Oct 20214.33004.33004.00004.16004.160020,900
28 Oct 20214.14004.15003.93004.15004.150028,000
27 Oct 20214.30004.34004.02004.14004.140016,200
26 Oct 20214.54004.54004.14004.30004.300023,200
25 Oct 20214.51004.56004.50004.53004.530011,400
22 Oct 20214.74004.74004.51004.58004.58007,500
21 Oct 20214.62004.69004.60004.60004.60004,000
20 Oct 20214.69004.69004.65004.65004.65002,700
19 Oct 20214.68004.68004.60004.62004.62004,100
18 Oct 20214.62004.65504.60004.60004.60005,200
15 Oct 20214.80004.80004.62004.63004.630013,700
14 Oct 20214.71004.81004.71004.75004.750014,500
13 Oct 20214.80504.80504.70004.70004.70006,000
12 Oct 20215.00005.00004.80004.80004.800013,000
08 Oct 20214.78004.93004.78004.90004.90004,100
07 Oct 20214.98005.00004.86005.00005.000018,100
06 Oct 20214.85004.98004.79004.95004.950024,600
05 Oct 20214.59004.97004.59004.85004.850021,800
04 Oct 20214.91004.95004.60004.65004.650022,600
01 Oct 20215.05005.05004.98004.98004.980016,400
30 Sept 20215.01005.05005.01005.03005.030010,600
29 Sept 20215.19005.19005.01005.01005.010019,000
28 Sept 20215.10005.20005.10005.12005.12007,100
27 Sept 20215.25005.25005.16005.16005.16007,600
24 Sept 20215.20005.22005.00005.22005.220015,600
23 Sept 20215.25005.25005.14005.20005.200014,300
22 Sept 20215.13005.15005.00005.15005.150050,200
21 Sept 20215.24005.30005.11005.23005.230021,300
20 Sept 20215.17005.30005.16005.17005.170019,300
17 Sept 20215.47005.47005.25005.30005.300015,600
16 Sept 20215.43005.43005.28005.41005.41009,700
15 Sept 20215.49005.49005.10005.21005.210013,600
14 Sept 20215.45005.45005.14005.30005.30004,100
13 Sept 20215.29005.50005.29005.48005.480013,800
10 Sept 20215.06005.30005.06005.30005.30002,800
09 Sept 20215.35005.37005.16005.20005.20009,600
08 Sept 20215.41005.55005.20005.21005.210011,300
07 Sept 20215.78005.78005.35005.35005.350025,100
03 Sept 20215.67005.84005.50005.64005.640027,000
02 Sept 20215.25005.63005.25005.63005.630017,200
01 Sept 20215.34005.34005.18005.30005.300016,000
31 Aug 20215.80005.80005.18005.18005.180055,500
30 Aug 20215.71005.93005.58005.75505.755046,800
27 Aug 20214.90005.89004.89005.58005.5800125,600
26 Aug 20214.40004.99004.40004.90004.9000104,300
25 Aug 20214.25004.42003.83004.27004.2700137,400
24 Aug 20214.76004.85004.70004.70004.70005,700
23 Aug 20214.66004.90004.65004.70004.700028,500
20 Aug 20214.87004.88004.58004.65004.65008,400
19 Aug 20214.94004.94004.64004.65004.650011,000
18 Aug 20215.05005.17004.98004.98004.980022,700
17 Aug 20215.24005.25005.01005.01005.010012,000
16 Aug 20215.70005.70005.24005.28005.280019,000
13 Aug 20215.55005.61005.50005.50005.50006,500
12 Aug 20215.75005.75005.45005.69005.690012,100
11 Aug 20215.79005.79005.50005.69005.69004,200
10 Aug 20215.80005.81005.58005.58005.58008,600
09 Aug 20215.65005.66005.60005.65005.65007,800
06 Aug 20215.70005.70005.60005.61005.61008,900
05 Aug 20215.69005.77005.42005.58005.580013,100
04 Aug 20216.08006.08005.25005.50005.500012,100
03 Aug 20215.90005.90005.60005.60005.600012,500
30 July 20216.00006.00005.85005.96005.96005,300
29 July 20215.92006.05005.92005.97005.97008,800
28 July 20216.03006.03005.92005.92005.92005,500
27 July 20216.09006.09005.79005.92005.92008,900
26 July 20216.20006.20006.11006.11006.11003,000
23 July 20216.25006.25006.10006.11006.11006,600
22 July 20216.84006.84006.05006.33006.33008,000
21 July 20216.40006.40006.25006.35006.35006,600
20 July 20216.26006.73006.25006.30006.30004,600
19 July 20216.25006.25006.00006.20006.200022,400
16 July 20216.45006.45006.08006.35006.35006,500
15 July 20216.00006.35006.00006.27006.27004,200
14 July 20216.28006.28006.05006.25006.250019,000
13 July 20216.45006.45005.97006.05006.050024,400
12 July 20216.65006.65006.33006.49006.49004,200
09 July 20216.54006.58006.30006.43006.430016,600
08 July 20216.83006.83006.51006.51006.510012,000
07 July 20216.87006.87006.69006.69006.69006,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...