Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loop Energy Inc (TSX: LPEN )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.010 5.050 5.010 5.030 10,629 +0.02(+0.40%)
Sep 29, 2021 5.190 5.190 5.010 5.010 18,982 -0.11(-2.15%)
Sep 28, 2021 5.100 5.200 5.100 5.120 7,085 -0.04(-0.78%)
Sep 27, 2021 5.250 5.250 5.160 5.160 7,556 -0.06(-1.15%)
Sep 24, 2021 5.200 5.220 5.000 5.220 15,552 +0.02(+0.38%)
Sep 23, 2021 5.250 5.250 5.140 5.200 14,256 +0.05(+0.97%)
Sep 22, 2021 5.130 5.150 5.000 5.150 50,190 -0.08(-1.53%)
Sep 21, 2021 5.240 5.300 5.110 5.230 21,288 +0.06(+1.16%)
Sep 20, 2021 5.170 5.300 5.160 5.170 19,270 -0.13(-2.45%)
Sep 17, 2021 5.470 5.470 5.250 5.300 15,634 -0.11(-2.03%)
Sep 16, 2021 5.430 5.430 5.280 5.410 9,731 +0.20(+3.84%)
Sep 15, 2021 5.490 5.490 5.100 5.210 13,593 -0.09(-1.70%)
Sep 14, 2021 5.450 5.450 5.140 5.300 4,149 -0.18(-3.28%)
Sep 13, 2021 5.290 5.480 5.290 5.480 13,820 +0.18(+3.40%)
Sep 10, 2021 5.060 5.300 5.060 5.300 2,780 +0.10(+1.92%)
Sep 09, 2021 5.350 5.370 5.160 5.200 9,608 -0.01(-0.19%)
Sep 08, 2021 5.410 5.550 5.200 5.210 11,255 -0.14(-2.62%)
Sep 07, 2021 5.780 5.780 5.350 5.350 25,061 -0.29(-5.14%)
Sep 03, 2021 5.640 5.640 5.640 0 +0.01(+0.18%)
Sep 02, 2021 5.250 5.630 5.250 5.630 17,184 +0.33(+6.23%)
Sep 01, 2021 5.340 5.340 5.180 5.300 16,008 +0.12(+2.32%)
Aug 31, 2021 5.800 5.800 5.180 5.180 55,451 -0.58(-10.07%)
Aug 30, 2021 5.710 5.930 5.580 5.760 46,767 +0.18(+3.23%)
Aug 27, 2021 4.900 5.890 4.890 5.580 125,592 +0.68(+13.88%)
Aug 26, 2021 4.400 4.990 4.400 4.900 104,302 +0.63(+14.75%)
Aug 25, 2021 4.250 4.420 3.830 4.270 137,445 -0.43(-9.15%)
Aug 24, 2021 4.760 4.850 4.700 4.700 5,660 +0.00(+0.00%)
Aug 23, 2021 4.660 4.900 4.650 4.700 28,543 +0.05(+1.08%)
Aug 20, 2021 4.870 4.880 4.580 4.650 8,404 +0.00(+0.00%)
Aug 19, 2021 4.940 4.940 4.640 4.650 10,988 -0.33(-6.63%)
Aug 18, 2021 5.050 5.170 4.980 4.980 22,747 -0.03(-0.60%)
Aug 17, 2021 5.240 5.250 5.010 5.010 11,973 -0.27(-5.11%)
Aug 16, 2021 5.700 5.700 5.240 5.280 18,964 -0.22(-4.00%)
Aug 13, 2021 5.550 5.610 5.500 5.500 6,515 -0.19(-3.34%)
Aug 12, 2021 5.750 5.750 5.450 5.690 12,113 +0.00(+0.00%)
Aug 11, 2021 5.790 5.790 5.500 5.690 4,224 +0.11(+1.97%)
Aug 10, 2021 5.800 5.810 5.580 5.580 8,580 -0.07(-1.24%)
Aug 09, 2021 5.650 5.660 5.600 5.650 7,760 +0.04(+0.71%)
Aug 06, 2021 5.700 5.700 5.600 5.610 8,880 +0.03(+0.54%)
Aug 05, 2021 5.690 5.770 5.420 5.580 13,103 +0.08(+1.45%)
Aug 04, 2021 6.080 6.080 5.250 5.500 12,108 -0.10(-1.79%)
Aug 03, 2021 5.900 5.900 5.600 5.600 12,492 -0.36(-6.04%)
Jul 30, 2021 5.960 5.960 5.960 0 -0.01(-0.17%)
Jul 29, 2021 5.920 6.050 5.920 5.970 8,828 +0.05(+0.84%)
Jul 28, 2021 6.030 6.030 5.920 5.920 5,466 +0.00(+0.00%)
Jul 27, 2021 6.090 6.090 5.790 5.920 8,855 -0.19(-3.11%)
Jul 26, 2021 6.200 6.200 6.110 6.110 2,962 +0.00(+0.00%)
Jul 23, 2021 6.250 6.250 6.100 6.110 6,589 -0.22(-3.48%)
Jul 22, 2021 6.840 6.840 6.050 6.330 8,022 -0.02(-0.31%)
Jul 21, 2021 6.400 6.400 6.250 6.350 6,553 +0.05(+0.79%)
Jul 20, 2021 6.260 6.730 6.250 6.300 4,600 +0.10(+1.61%)
Jul 19, 2021 6.250 6.250 6.000 6.200 22,384 -0.15(-2.36%)
Jul 16, 2021 6.450 6.450 6.080 6.350 6,485 +0.08(+1.28%)
Jul 15, 2021 6.000 6.350 6.000 6.270 4,200 +0.02(+0.32%)
Jul 14, 2021 6.280 6.280 6.050 6.250 18,962 +0.20(+3.31%)
Jul 13, 2021 6.450 6.450 5.970 6.050 24,432 -0.44(-6.78%)
Jul 12, 2021 6.650 6.650 6.330 6.490 4,204 +0.06(+0.93%)
Jul 09, 2021 6.540 6.580 6.300 6.430 16,561 -0.08(-1.23%)
Jul 08, 2021 6.830 6.830 6.510 6.510 11,957 -0.18(-2.69%)
Jul 07, 2021 6.870 6.870 6.690 6.690 6,158 -0.18(-2.62%)
Jul 06, 2021 7.340 7.340 6.850 6.870 15,335 -0.19(-2.69%)
Jul 05, 2021 7.200 7.200 7.020 7.060 3,238 +0.02(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.