Australia markets closed

Loop Energy Inc. (LPEN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.0000+0.0300 (+1.52%)
At close: 03:59PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Sept 20222.20002.20002.07002.13002.130017,100
09 Sept 20222.07002.16002.07002.08002.080020,900
08 Sept 20222.12002.18002.02002.12002.120021,900
07 Sept 20222.38002.38002.02002.06002.060033,900
06 Sept 20222.30002.30002.10002.16002.16007,300
02 Sept 20222.32002.32002.10002.15002.150088,400
01 Sept 20222.07002.08001.92002.07002.070019,400
31 Aug 20222.21002.22002.00002.07002.070012,600
30 Aug 20222.23002.26002.09002.12002.120037,800
29 Aug 20222.31002.31001.98002.20002.200076,000
26 Aug 20222.29002.29002.00002.00002.000052,600
25 Aug 20222.47002.47002.20002.25002.250025,200
24 Aug 20222.15002.32002.10002.23002.230026,700
23 Aug 20222.33002.33002.05002.05002.050041,900
22 Aug 20222.40002.42002.25002.31002.310023,900
19 Aug 20222.61002.61002.32002.36002.360031,400
18 Aug 20222.51002.58002.36002.46002.460019,800
17 Aug 20222.25002.72002.21002.39002.3900157,400
16 Aug 20222.09002.25002.03002.21002.210078,900
15 Aug 20221.89002.05001.86002.05002.050036,400
12 Aug 20221.96001.96001.87001.90001.90005,200
11 Aug 20221.88001.92001.80001.90001.90007,800
10 Aug 20221.83001.87001.77001.85001.85008,900
09 Aug 20221.81001.82001.71001.80001.800022,100
08 Aug 20221.80001.82001.71001.80001.800021,100
05 Aug 20221.75001.75001.72001.75001.75007,300
04 Aug 20221.73001.77001.70001.75001.750030,500
03 Aug 20221.70001.74001.70001.73001.73009,300
02 Aug 20221.75001.75001.70001.72001.72008,400
29 July 20221.75001.75001.70001.70001.700020,000
28 July 20221.64001.73001.64001.73001.73007,800
27 July 20221.69001.72001.64001.64001.640035,900
26 July 20221.69001.71001.63001.63001.63005,200
25 July 20221.69001.77001.62001.68001.680037,200
22 July 20221.60001.71001.60001.65001.650017,400
21 July 20221.59001.70001.59001.63001.630022,700
20 July 20221.68001.69001.58001.60001.600012,700
19 July 20221.62001.69001.62001.68001.68002,900
18 July 20221.65001.70001.60001.70001.700012,500
15 July 20221.68001.69001.61001.65001.65004,100
14 July 20221.68001.70001.58001.67001.670023,000
13 July 20221.57001.64001.56001.64001.64003,700
12 July 20221.58001.67001.56001.62001.62009,700
11 July 20221.74001.74001.58001.67001.67005,200
08 July 20221.71001.71001.57001.69001.69009,200
07 July 20221.70001.75001.62001.69001.690010,000
06 July 20221.64001.70001.60001.67001.67008,500
05 July 20221.64001.69001.48001.57001.570037,700
04 July 20221.63001.63001.49001.57001.570016,800
30 June 20221.58001.64001.50001.61001.61003,500
29 June 20221.65001.65001.53001.58001.58002,800
28 June 20221.69001.73001.50001.60001.60007,700
27 June 20221.87001.87001.57001.57001.57008,800
24 June 20221.77001.90001.55001.65001.650024,400
23 June 20221.66001.66001.34001.52001.520036,900
22 June 20221.76001.81001.62001.65001.650017,500
21 June 20221.89001.89001.80001.83001.83003,500
20 June 20221.84001.89001.72001.81001.810023,600
17 June 20221.85001.87001.82001.84001.84007,700
16 June 20221.80001.88001.80001.86001.86007,400
15 June 20221.89001.95001.80001.86001.860016,700
14 June 20221.90001.91001.86001.90001.90003,900
13 June 20221.99002.00001.85001.90001.900018,900
10 June 20222.00002.02001.95002.00002.000013,800
09 June 20222.00002.01001.97001.97001.970011,700
08 June 20222.06002.06002.00002.03002.03009,400
07 June 20222.10002.10002.03002.03002.03006,100
06 June 20222.12002.12002.04002.08002.080011,300
03 June 20222.20002.20002.07002.12002.120015,300
02 June 20222.12002.25002.09002.15002.150018,500
01 June 20222.06002.10002.00002.07002.070014,200
31 May 20222.10002.11002.04002.06002.060011,500
30 May 20222.09002.15002.04002.15002.150019,500
27 May 20222.04002.05001.99002.05002.050010,400
26 May 20222.03002.03001.97002.01002.010012,300
25 May 20221.90001.99001.87001.95001.950013,500
24 May 20222.00002.00001.92001.94001.94003,400
20 May 20222.01002.02001.95001.95001.950013,500
19 May 20221.99002.00001.91002.00002.000022,400
18 May 20221.99002.01001.91001.95001.950017,600
17 May 20222.08002.08001.91001.95001.950017,700
16 May 20221.88002.24001.75002.08002.080025,600
13 May 20222.05002.25001.86001.89001.890020,800
12 May 20222.10002.15001.93001.94001.940029,700
11 May 20222.37002.37002.13002.13002.130016,100
10 May 20222.30002.36002.25002.35002.35007,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...