Australia markets closed

Loop Energy Inc. (LPEN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.1650+0.0050 (+3.13%)
At close: 12:57PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.16000.17000.16000.16500.165026,600
29 Feb 20240.15500.16000.15500.16000.16001,100
28 Feb 20240.15000.17000.15000.15000.1500130,800
27 Feb 20240.17500.17500.15500.16500.165016,700
26 Feb 20240.17000.17000.16500.17000.170036,600
23 Feb 20240.17000.17000.16000.16000.160080,700
22 Feb 20240.17500.17500.17000.17000.17002,300
21 Feb 20240.17000.17500.17000.17000.170012,100
20 Feb 20240.17000.17500.17000.17500.175014,900
16 Feb 20240.17000.17000.16000.16000.160029,300
15 Feb 20240.17500.17500.15000.15000.1500171,000
14 Feb 20240.17500.17500.17500.17500.175029,000
13 Feb 20240.18500.18500.17500.17500.175039,900
12 Feb 20240.19000.19000.16500.18000.180069,500
09 Feb 20240.18000.18000.18000.18000.18007,000
08 Feb 20240.18500.18500.18000.18000.180010,800
07 Feb 20240.18000.19000.18000.18000.180022,600
06 Feb 20240.18000.19000.18000.18000.180032,100
05 Feb 20240.19000.19000.17000.18000.180041,200
02 Feb 20240.19000.19000.16500.16500.165016,300
01 Feb 20240.18500.18500.16500.17000.170043,000
31 Jan 20240.16000.17000.16000.17000.17005,800
30 Jan 20240.18000.18000.16500.16500.165040,000
29 Jan 20240.19000.19000.17000.17000.170026,600
26 Jan 20240.16000.17000.16000.16000.160066,100
25 Jan 20240.16500.16500.16000.16000.160010,000
24 Jan 20240.18000.18000.15000.15000.150050,700
23 Jan 20240.15000.16000.14000.14000.140028,200
22 Jan 20240.16000.16000.12500.12500.125034,000
19 Jan 20240.15000.15000.15000.15000.15002,500
18 Jan 20240.14000.15500.13000.15000.150018,200
17 Jan 20240.16500.16500.15000.15500.155066,400
16 Jan 20240.15500.16500.15500.16500.165013,500
15 Jan 20240.19000.19000.18000.18000.180049,700
12 Jan 20240.18000.19000.18000.19000.190048,000
11 Jan 20240.19500.19500.18000.18000.180040,000
10 Jan 20240.18500.19500.18500.19500.195021,000
09 Jan 20240.19500.19500.18500.18500.185059,600
08 Jan 20240.19500.19500.18000.18500.1850115,400
05 Jan 20240.19000.19000.18500.19000.190036,500
04 Jan 20240.17000.18500.16500.18500.185071,600
03 Jan 20240.17500.19300.17000.18500.1850135,400
02 Jan 20240.15000.21000.15000.18500.1850195,000
29 Dec 20230.15000.15000.14500.15000.150050,000
28 Dec 20230.14500.15000.14000.14000.140015,700
27 Dec 20230.13500.13500.13000.13000.130032,600
22 Dec 20230.13000.13000.11000.12500.125071,000
21 Dec 20230.12000.12500.12000.12500.12505,100
20 Dec 20230.13500.14000.13000.13000.130037,700
19 Dec 20230.14000.16000.12000.12000.1200103,300
18 Dec 20230.15000.15000.13000.14000.140034,900
15 Dec 20230.13000.13000.10500.12500.125015,300
14 Dec 20230.11000.12500.11000.12000.120012,000
13 Dec 20230.14000.14000.10000.10000.100061,500
12 Dec 20230.12000.12500.11500.11500.115026,000
11 Dec 20230.12500.12500.11000.11000.1100108,700
08 Dec 20230.09500.15000.09000.14000.1400301,500
07 Dec 20230.09500.10000.09000.09000.090050,000
06 Dec 20230.08500.09000.08500.09000.09002,100
05 Dec 20230.09500.09500.08500.09000.090079,700
04 Dec 20230.09000.09500.08500.09000.090030,300
01 Dec 20230.06500.09000.06500.08500.085077,600
30 Nov 20230.07000.07000.06500.07000.0700216,000
29 Nov 20230.06500.07500.06500.07000.070059,000
28 Nov 20230.08000.08000.06500.06500.0650180,400
27 Nov 20230.08000.08000.07500.07500.075078,300
24 Nov 20230.08000.08500.07500.07500.0750108,000
23 Nov 20230.09000.09000.07000.07000.0700292,200
22 Nov 20230.08500.08500.07000.08000.080099,300
21 Nov 20230.09000.09000.07500.07500.075062,000
20 Nov 20230.10000.10000.08000.08000.080047,300
17 Nov 20230.08500.08500.08000.08500.0850207,800
16 Nov 20230.09500.09500.08500.08500.0850113,000
15 Nov 20230.08500.09500.08500.09000.090019,500
14 Nov 20230.09000.09000.09000.09000.090021,000
13 Nov 20230.09500.09500.08500.09000.0900128,500
10 Nov 20230.09000.09500.08500.09000.090017,000
09 Nov 20230.10000.10000.09000.09500.095092,900
08 Nov 20230.09500.10000.09000.10000.1000130,500
07 Nov 20230.11000.11000.08500.09500.095089,900
06 Nov 20230.11000.11000.10000.10500.105060,600
03 Nov 20230.11000.11000.09500.10000.100075,100
02 Nov 20230.10000.11000.10000.10500.105069,000
01 Nov 20230.11000.11000.09000.09000.090099,200
31 Oct 20230.09000.10000.09000.10000.100059,800
30 Oct 20230.13000.13000.10000.10000.1000235,700
27 Oct 20230.14000.14000.10000.13000.1300136,200
26 Oct 20230.15000.15000.13500.13500.1350106,900
25 Oct 20230.18500.18500.14500.14500.145052,600
24 Oct 20230.17500.17500.14500.15000.1500103,700
23 Oct 20230.20000.20000.16500.16500.165040,600
20 Oct 20230.20000.20000.16500.20000.200012,000
19 Oct 20230.18500.19000.17500.19000.190034,200
18 Oct 20230.16000.16000.16000.16000.160013,700
17 Oct 20230.15000.16000.14500.16000.160063,800
16 Oct 20230.19000.21000.13500.13500.135094,700
13 Oct 20230.21000.22500.20000.20000.200070,500
12 Oct 20230.25000.25000.21500.23000.230040,600
11 Oct 20230.26000.29000.25000.25000.250050,000
10 Oct 20230.28000.28000.23000.25000.250071,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...