Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.09001.09001.04001.04001.040017,300
02 Feb 20231.08001.09001.04001.09001.090045,100
01 Feb 20231.06001.10001.06001.07001.070013,900
31 Jan 20231.10001.10001.04001.04001.040021,100
30 Jan 20231.10001.10001.06001.10001.100014,100
27 Jan 20231.06001.10001.04001.10001.100024,100
26 Jan 20231.08001.08001.02001.04001.040041,100
25 Jan 20231.08001.08001.03001.06001.06006,200
24 Jan 20231.06001.10001.02001.05001.050042,900
23 Jan 20231.08001.08001.04001.04001.04009,600
20 Jan 20231.05001.05001.02001.02001.020043,300
19 Jan 20231.07001.07001.04001.05001.050010,600
18 Jan 20231.09001.10001.06001.07001.070032,100
17 Jan 20231.04001.08001.04001.06501.065022,500
16 Jan 20231.03001.07001.02001.02001.020028,300
13 Jan 20231.07001.07001.03001.05001.050017,700
12 Jan 20231.06001.09001.01001.08001.08008,300
11 Jan 20231.09001.09001.01001.01001.01008,600
10 Jan 20231.06001.08001.05001.07001.07005,700
09 Jan 20231.03001.06001.03001.05001.05003,100
06 Jan 20231.00001.07001.00001.02001.020025,100
05 Jan 20231.05001.05001.00001.05001.05009,300
04 Jan 20231.07001.07001.00001.00001.000030,100
03 Jan 20231.00001.06001.00001.06001.06005,500
30 Dec 20221.01001.06001.01001.05001.05002,500
29 Dec 20220.92000.96000.87000.95000.950027,500
28 Dec 20220.92000.92000.85000.86000.860044,700
23 Dec 20220.93000.93000.85000.89000.890026,500
22 Dec 20220.92000.95000.90000.90000.900010,300
21 Dec 20220.96000.96000.90000.91000.910016,900
20 Dec 20220.96000.96000.93000.96000.96009,300
19 Dec 20221.00001.04000.91000.95000.950026,300
16 Dec 20221.09001.09001.00001.00001.00006,400
15 Dec 20221.07001.07000.98001.00001.000020,400
14 Dec 20221.14001.14000.99001.02001.020037,500
13 Dec 20221.09001.15001.08001.08001.080010,900
12 Dec 20221.20001.20001.09001.09001.090021,500
09 Dec 20221.12001.13001.08001.11001.110056,400
08 Dec 20221.20001.25001.12001.12001.120075,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...