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

Loop Energy Inc (TSX: LPEN )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 18, 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 (%)
May 08, 2023 0.7400 0.7400 0.7000 0.7000 9,842 +0.00(+0.00%)
May 05, 2023 0.7000 0.7300 0.7000 0.7000 31,075 +0.00(+0.00%)
May 04, 2023 0.6900 0.7000 0.6200 0.7000 72,683 +0.00(+0.00%)
May 03, 2023 0.7200 0.7200 0.7000 0.7000 4,670 +0.00(+0.00%)
May 02, 2023 0.7200 0.7200 0.7000 0.7000 32,220 -0.05(-6.67%)
May 01, 2023 0.7500 0.7500 0.6900 0.7500 49,514 +0.03(+4.17%)
Apr 28, 2023 0.7500 0.7500 0.7200 0.7200 19,000 -0.03(-4.00%)
Apr 27, 2023 0.8300 0.8300 0.6900 0.7500 37,356 -0.06(-7.41%)
Apr 26, 2023 0.8500 0.8500 0.7800 0.8100 14,081 -0.01(-1.22%)
Apr 25, 2023 0.8200 0.8200 0.8200 0.8200 1,500 -0.01(-1.20%)
Apr 24, 2023 0.8500 0.8800 0.8300 0.8300 21,955 +0.01(+1.22%)
Apr 21, 2023 0.7900 0.8600 0.7900 0.8200 10,806 +0.02(+2.50%)
Apr 20, 2023 0.8300 0.8300 0.7800 0.8000 21,460 -0.03(-3.61%)
Apr 19, 2023 0.8600 0.8900 0.8300 0.8300 23,570 -0.01(-1.19%)
Apr 18, 2023 0.8700 0.8700 0.8300 0.8400 6,000 +0.03(+3.70%)
Apr 17, 2023 0.8000 0.8300 0.8000 0.8100 20,000 -0.03(-3.57%)
Apr 14, 2023 0.8500 0.8500 0.8100 0.8400 13,606 +0.01(+1.20%)
Apr 13, 2023 0.8100 0.8500 0.8100 0.8300 5,122 +0.00(+0.00%)
Apr 12, 2023 0.9000 0.9000 0.8300 0.8300 44,645 -0.07(-7.78%)
Apr 11, 2023 0.9000 0.9000 0.9000 0.9000 11,820 +0.05(+5.88%)
Apr 10, 2023 0.9100 0.9100 0.8500 0.8500 26,958 -0.05(-5.56%)
Apr 06, 2023 0.9000 0 -0.02(-2.17%)
Apr 05, 2023 0.9400 1.010 0.9200 0.9200 15,100 +0.00(+0.00%)
Apr 04, 2023 1.020 1.020 0.8800 0.9200 54,646 -0.06(-6.12%)
Apr 03, 2023 1.000 1.000 0.9000 0.9800 33,981 -0.02(-2.00%)
Mar 31, 2023 1.020 1.020 0.9900 1.000 33,105 +0.00(+0.00%)
Mar 30, 2023 1.070 1.090 1.000 1.000 50,170 -0.14(-12.28%)
Mar 29, 2023 1.130 1.140 1.090 1.140 11,440 +0.06(+5.56%)
Mar 28, 2023 1.140 1.140 1.070 1.080 2,936 -0.02(-1.82%)
Mar 27, 2023 1.100 1.200 1.060 1.100 32,608 -0.01(-0.90%)
Mar 24, 2023 1.190 1.190 1.090 1.110 25,740 -0.09(-7.50%)
Mar 23, 2023 1.230 1.230 1.190 1.200 10,201 -0.03(-2.44%)
Mar 22, 2023 1.200 1.230 1.060 1.230 44,795 +0.03(+2.50%)
Mar 21, 2023 1.070 1.230 1.020 1.200 38,819 +0.10(+9.09%)
Mar 20, 2023 1.120 1.120 1.050 1.100 7,694 +0.04(+3.77%)
Mar 17, 2023 1.110 1.110 1.070 1.060 6,212 -0.02(-1.85%)
Mar 16, 2023 1.130 1.130 1.040 1.080 3,350 +0.05(+4.85%)
Mar 15, 2023 1.050 1.100 1.000 1.030 33,809 -0.02(-1.90%)
Mar 14, 2023 1.150 1.150 1.050 1.050 19,482 -0.07(-6.25%)
Mar 13, 2023 1.140 1.150 1.120 1.120 12,367 -0.03(-2.61%)
Mar 10, 2023 1.250 1.250 1.140 1.150 21,356 -0.07(-5.74%)
Mar 09, 2023 1.280 1.280 1.180 1.220 59,200 +0.00(+0.00%)
Mar 08, 2023 1.100 1.300 1.090 1.220 75,425 +0.12(+10.91%)
Mar 07, 2023 1.050 1.100 1.050 1.100 6,475 +0.03(+2.80%)
Mar 06, 2023 1.060 1.090 1.060 1.070 25,568 +0.04(+3.88%)
Mar 03, 2023 1.050 1.050 1.020 1.030 13,725 +0.02(+1.98%)
Mar 02, 2023 1.060 1.060 1.010 1.010 9,234 -0.04(-3.81%)
Mar 01, 2023 1.040 1.050 1.000 1.050 20,507 +0.01(+0.96%)
Feb 28, 2023 1.040 1.040 1.010 1.040 20,175 +0.00(+0.00%)
Feb 27, 2023 1.020 1.040 1.000 1.040 23,682 +0.02(+1.96%)
Feb 24, 2023 1.010 1.020 1.000 1.020 10,263 +0.01(+0.99%)
Feb 23, 2023 1.000 1.020 0.9700 1.010 6,352 +0.00(+0.00%)
Feb 22, 2023 1.010 1.040 1.010 1.010 4,629 +0.00(+0.00%)
Feb 21, 2023 1.010 1.020 1.010 1.010 17,768 -0.03(-2.88%)
Feb 17, 2023 1.040 0 +0.01(+0.97%)
Feb 16, 2023 1.040 1.040 1.010 1.030 7,401 -0.03(-2.83%)
Feb 15, 2023 1.040 1.060 1.030 1.060 2,180 +0.00(+0.00%)
Feb 14, 2023 1.040 1.060 1.030 1.060 11,240 +0.02(+1.92%)
Feb 13, 2023 1.050 1.050 1.030 1.040 12,575 +0.01(+0.97%)
Feb 10, 2023 1.020 1.040 1.020 1.030 4,575 -0.02(-1.90%)
Feb 09, 2023 1.020 1.060 1.020 1.050 8,208 +0.04(+3.96%)
Feb 08, 2023 1.050 1.050 1.010 1.010 26,260 -0.02(-1.94%)
Feb 07, 2023 1.010 1.060 1.010 1.030 38,507 -0.03(-2.83%)
Feb 06, 2023 1.070 1.070 1.020 1.060 28,903 +0.02(+1.92%)
Feb 03, 2023 1.090 1.090 1.040 1.040 17,341 -0.05(-4.59%)
Feb 02, 2023 1.080 1.090 1.040 1.090 45,050 +0.02(+1.87%)
Feb 01, 2023 1.060 1.100 1.060 1.070 13,901 +0.03(+2.88%)
Jan 31, 2023 1.100 1.100 1.040 1.040 21,100 -0.06(-5.45%)
Jan 30, 2023 1.100 1.100 1.060 1.100 14,060 +0.00(+0.00%)
Jan 27, 2023 1.060 1.100 1.040 1.100 24,100 +0.06(+5.77%)
Jan 26, 2023 1.080 1.080 1.020 1.040 41,123 -0.02(-1.89%)
Jan 25, 2023 1.080 1.080 1.030 1.060 6,200 +0.01(+0.95%)
Jan 24, 2023 1.060 1.100 1.020 1.050 42,850 +0.01(+0.96%)
Jan 23, 2023 1.080 1.080 1.040 1.040 9,575 +0.02(+1.96%)
Jan 20, 2023 1.050 1.050 1.020 1.020 43,275 -0.03(-2.86%)
Jan 19, 2023 1.070 1.070 1.040 1.050 10,619 -0.02(-1.87%)
Jan 18, 2023 1.090 1.100 1.060 1.070 32,085 +0.00(+0.00%)
Jan 17, 2023 1.040 1.080 1.040 1.070 22,528 +0.05(+4.90%)
Jan 16, 2023 1.030 1.070 1.020 1.020 28,287 -0.03(-2.86%)
Jan 13, 2023 1.070 1.070 1.030 1.050 17,683 -0.03(-2.78%)
Jan 12, 2023 1.060 1.090 1.010 1.080 8,325 +0.07(+6.93%)
Jan 11, 2023 1.090 1.090 1.010 1.010 8,597 -0.06(-5.61%)
Jan 10, 2023 1.060 1.080 1.050 1.070 5,709 +0.02(+1.90%)
Jan 09, 2023 1.030 1.060 1.030 1.050 3,130 +0.03(+2.94%)
Jan 06, 2023 1.000 1.070 1.000 1.020 25,079 -0.03(-2.86%)
Jan 05, 2023 1.050 1.050 1.000 1.050 9,292 +0.05(+5.00%)
Jan 04, 2023 1.070 1.070 1.000 1.000 30,100 -0.06(-5.66%)
Jan 03, 2023 1.000 1.060 1.000 1.060 5,519 +0.01(+0.95%)
Dec 30, 2022 1.050 0 +0.10(+10.53%)
Dec 29, 2022 0.9200 0.9600 0.8700 0.9500 27,530 +0.09(+10.47%)
Dec 28, 2022 0.9200 0.9200 0.8500 0.8600 44,728 -0.03(-3.37%)
Dec 23, 2022 0.8900 0 -0.01(-1.11%)
Dec 22, 2022 0.9200 0.9500 0.9000 0.9000 10,313 -0.01(-1.10%)
Dec 21, 2022 0.9600 0.9600 0.9000 0.9100 16,929 -0.05(-5.21%)
Dec 20, 2022 0.9600 1.060 0.9300 0.9600 9,304 +0.04(+4.35%)
Dec 19, 2022 1.000 1.040 0.9200 0.9200 26,261 -0.08(-8.00%)
Dec 16, 2022 1.090 1.090 1.000 1.000 6,353 +0.00(+0.00%)
Dec 15, 2022 1.070 1.070 0.9900 1.000 20,388 -0.02(-1.96%)
Dec 14, 2022 1.140 1.140 0.9900 1.020 37,487 -0.06(-5.56%)
Dec 13, 2022 1.090 1.150 1.080 1.080 10,854 -0.01(-0.92%)
Dec 12, 2022 1.200 1.200 1.090 1.090 21,525 -0.02(-1.80%)
Dec 09, 2022 1.120 1.130 1.080 1.110 56,399 -0.01(-0.89%)
Dec 08, 2022 1.200 1.250 1.120 1.120 75,764 +0.00(+0.00%)
Dec 07, 2022 1.180 1.230 1.120 1.120 27,490 -0.06(-5.08%)
Dec 06, 2022 1.250 1.250 1.180 1.180 11,429 -0.05(-4.07%)
Dec 05, 2022 1.250 1.250 1.200 1.230 9,534 -0.05(-3.91%)
Dec 02, 2022 1.300 1.300 1.210 1.280 48,694 +0.03(+2.40%)
Dec 01, 2022 1.350 1.350 1.210 1.250 12,751 -0.03(-2.34%)
Nov 30, 2022 1.250 1.280 1.220 1.280 9,800 +0.06(+4.92%)
Nov 29, 2022 1.220 1.230 1.190 1.220 21,504 +0.00(+0.00%)
Nov 28, 2022 1.250 1.310 1.200 1.220 12,597 +0.01(+0.83%)
Nov 25, 2022 1.250 1.350 1.210 1.210 53,711 +0.00(+0.00%)
Nov 24, 2022 1.200 1.240 1.170 1.210 16,976 -0.04(-3.20%)
Nov 23, 2022 1.230 1.260 1.210 1.250 36,103 +0.05(+4.17%)
Nov 22, 2022 1.200 1.240 1.170 1.200 26,141 +0.00(+0.00%)
Nov 21, 2022 1.270 1.270 1.170 1.200 34,686 -0.08(-6.25%)
Nov 18, 2022 1.350 1.350 1.240 1.280 46,782 -0.05(-3.76%)
Nov 17, 2022 1.400 1.400 1.330 1.330 56,957 -0.03(-2.21%)
Nov 16, 2022 1.350 1.410 1.350 1.360 35,371 +0.01(+0.74%)
Nov 15, 2022 1.350 1.390 1.250 1.350 29,828 -0.02(-1.46%)
Nov 14, 2022 1.350 1.400 1.350 1.370 6,203 -0.03(-2.14%)
Nov 11, 2022 1.440 1.440 1.350 1.400 4,233 +0.00(+0.00%)
Nov 10, 2022 1.440 1.440 1.330 1.400 19,004 +0.10(+7.69%)
Nov 09, 2022 1.400 1.400 1.300 1.300 51,651 -0.04(-2.99%)
Nov 08, 2022 1.590 1.590 1.330 1.340 336,490 -0.18(-11.84%)
Nov 07, 2022 1.600 1.600 1.520 1.520 7,805 -0.07(-4.40%)
Nov 04, 2022 1.600 1.600 1.460 1.590 67,736 -0.05(-3.05%)
Nov 03, 2022 1.790 1.790 1.620 1.640 45,145 -0.14(-7.87%)
Nov 02, 2022 1.700 1.840 1.670 1.780 11,483 +0.16(+9.88%)
Nov 01, 2022 1.870 1.870 1.620 1.620 13,513 -0.12(-6.90%)
Oct 31, 2022 1.850 1.850 1.670 1.740 15,936 +0.02(+1.16%)
Oct 28, 2022 1.650 1.720 1.630 1.720 12,924 +0.07(+4.24%)
Oct 27, 2022 1.700 1.700 1.640 1.650 7,419 -0.05(-2.94%)
Oct 26, 2022 1.780 1.780 1.610 1.700 17,993 -0.05(-2.86%)
Oct 25, 2022 1.790 1.790 1.670 1.750 23,780 +0.04(+2.34%)
Oct 24, 2022 1.820 1.820 1.660 1.710 24,347 -0.04(-2.29%)
Oct 21, 2022 1.680 1.780 1.620 1.750 38,253 +0.12(+7.36%)
Oct 20, 2022 1.680 1.690 1.590 1.630 25,217 -0.04(-2.40%)
Oct 19, 2022 1.800 1.880 1.670 1.670 28,081 -0.11(-6.18%)
Oct 18, 2022 1.890 1.890 1.780 1.780 10,413 -0.10(-5.32%)
Oct 17, 2022 1.780 1.880 1.780 1.880 6,924 +0.03(+1.62%)
Oct 14, 2022 1.900 1.900 1.790 1.850 11,750 -0.05(-2.63%)
Oct 13, 2022 1.900 2.050 1.880 1.900 25,758 +0.02(+1.06%)
Oct 12, 2022 1.950 2.000 1.800 1.880 35,177 -0.06(-3.09%)
Oct 11, 2022 1.960 1.960 1.820 1.940 8,743 -0.01(-0.51%)
Oct 07, 2022 1.950 0 -0.05(-2.50%)
Oct 06, 2022 1.950 2.000 1.920 2.000 8,315 +0.00(+0.00%)
Oct 05, 2022 2.050 2.050 1.950 2.000 15,651 -0.03(-1.48%)
Oct 04, 2022 2.020 2.090 1.950 2.030 23,452 +0.03(+1.50%)
Oct 03, 2022 2.070 2.070 1.990 2.000 16,812 +0.00(+0.00%)
Sep 30, 2022 2.050 2.050 1.920 2.000 23,710 +0.03(+1.52%)
Sep 29, 2022 2.110 2.110 1.960 1.970 14,146 -0.10(-4.83%)
Sep 28, 2022 2.100 2.150 2.010 2.070 24,200 +0.00(+0.00%)
Sep 27, 2022 2.100 2.310 2.030 2.070 26,421 -0.04(-1.90%)
Sep 26, 2022 2.290 2.400 2.110 2.110 33,248 -0.21(-9.05%)
Sep 23, 2022 2.420 2.420 2.170 2.320 54,045 -0.06(-2.52%)
Sep 22, 2022 2.400 2.450 2.250 2.380 77,100 +0.08(+3.48%)
Sep 21, 2022 2.340 2.420 2.260 2.300 121,907 +0.10(+4.55%)
Sep 20, 2022 2.250 2.250 2.140 2.200 82,482 +0.00(+0.00%)
Sep 19, 2022 2.220 2.230 2.140 2.200 44,555 +0.12(+5.77%)
Sep 16, 2022 2.150 2.150 2.060 2.080 11,655 -0.07(-3.26%)
Sep 15, 2022 2.100 2.150 2.050 2.150 26,801 +0.07(+3.37%)
Sep 14, 2022 2.110 2.150 2.080 2.080 4,925 -0.04(-1.89%)
Sep 13, 2022 2.150 2.160 2.010 2.120 22,329 -0.01(-0.47%)
Sep 12, 2022 2.200 2.200 2.070 2.130 17,085 +0.05(+2.40%)
Sep 09, 2022 2.070 2.160 2.070 2.080 20,930 -0.04(-1.89%)
Sep 08, 2022 2.120 2.180 2.020 2.120 21,947 +0.06(+2.91%)
Sep 07, 2022 2.380 2.380 2.020 2.060 33,947 -0.10(-4.63%)
Sep 06, 2022 2.300 2.300 2.100 2.160 7,337 +0.01(+0.47%)
Sep 02, 2022 2.150 0 +0.08(+3.86%)
Sep 01, 2022 2.070 2.080 1.920 2.070 19,364 +0.00(+0.00%)
Aug 31, 2022 2.210 2.220 2.000 2.070 12,628 -0.05(-2.36%)
Aug 30, 2022 2.230 2.260 2.090 2.120 37,847 -0.08(-3.64%)
Aug 29, 2022 2.310 2.310 1.980 2.200 76,038 +0.20(+10.00%)
Aug 26, 2022 2.290 2.290 2.000 2.000 52,640 -0.25(-11.11%)
Aug 25, 2022 2.470 2.470 2.200 2.250 25,172 +0.02(+0.90%)
Aug 24, 2022 2.150 2.320 2.100 2.230 26,713 +0.18(+8.78%)
Aug 23, 2022 2.330 2.330 2.050 2.050 41,893 -0.26(-11.26%)
Aug 22, 2022 2.400 2.420 2.250 2.310 23,932 -0.05(-2.12%)
Aug 19, 2022 2.610 2.610 2.320 2.360 31,426 -0.10(-4.07%)
Aug 18, 2022 2.510 2.580 2.360 2.460 19,848 +0.07(+2.93%)
Aug 17, 2022 2.250 2.720 2.210 2.390 157,382 +0.18(+8.14%)
Aug 16, 2022 2.090 2.250 2.030 2.210 78,935 +0.16(+7.80%)
Aug 15, 2022 1.890 2.050 1.860 2.050 36,366 +0.15(+7.89%)
Aug 12, 2022 1.960 1.960 1.870 1.900 5,157 +0.00(+0.00%)
Aug 11, 2022 1.880 1.920 1.800 1.900 7,828 +0.05(+2.70%)
Aug 10, 2022 1.830 1.870 1.770 1.850 8,882 +0.05(+2.78%)
Aug 09, 2022 1.810 1.820 1.710 1.800 22,122 +0.00(+0.00%)
Aug 08, 2022 1.800 1.820 1.710 1.800 21,080 +0.05(+2.86%)
Aug 05, 2022 1.750 1.750 1.720 1.750 7,286 +0.00(+0.00%)
Aug 04, 2022 1.730 1.770 1.700 1.750 30,507 +0.02(+1.16%)
Aug 03, 2022 1.700 1.740 1.700 1.730 9,327 +0.01(+0.58%)
Aug 02, 2022 1.750 1.750 1.700 1.720 8,439 +0.02(+1.18%)
Jul 29, 2022 1.700 0 -0.03(-1.73%)
Jul 28, 2022 1.640 1.730 1.640 1.730 7,762 +0.09(+5.49%)
Jul 27, 2022 1.690 1.720 1.640 1.640 35,850 +0.01(+0.61%)
Jul 26, 2022 1.690 1.710 1.630 1.630 5,230 -0.05(-2.98%)
Jul 25, 2022 1.690 1.770 1.620 1.680 37,226 +0.03(+1.82%)
Jul 22, 2022 1.600 1.710 1.600 1.650 17,373 +0.02(+1.23%)
Jul 21, 2022 1.590 1.700 1.590 1.630 22,700 +0.03(+1.87%)
Jul 20, 2022 1.680 1.690 1.580 1.600 12,703 -0.08(-4.76%)
Jul 19, 2022 1.620 1.690 1.620 1.680 2,921 -0.02(-1.18%)
Jul 18, 2022 1.650 1.700 1.600 1.700 12,450 +0.05(+3.03%)
Jul 15, 2022 1.680 1.690 1.610 1.650 4,050 -0.02(-1.20%)
Jul 14, 2022 1.680 1.700 1.580 1.670 23,012 +0.03(+1.83%)
Jul 13, 2022 1.570 1.640 1.560 1.640 3,735 +0.02(+1.23%)
Jul 12, 2022 1.580 1.670 1.560 1.620 9,711 -0.05(-2.99%)
Jul 11, 2022 1.740 1.740 1.580 1.670 5,198 -0.02(-1.18%)
Jul 08, 2022 1.710 1.710 1.570 1.690 9,222 +0.00(+0.00%)
Jul 07, 2022 1.700 1.750 1.620 1.690 10,000 +0.02(+1.20%)
Jul 06, 2022 1.640 1.700 1.600 1.670 8,500 +0.10(+6.37%)
Jul 05, 2022 1.640 1.690 1.480 1.570 37,707 +0.00(+0.00%)
Jul 04, 2022 1.630 1.630 1.490 1.570 16,777 -0.04(-2.48%)
Jun 30, 2022 1.610 0 +0.03(+1.90%)
Jun 29, 2022 1.650 1.650 1.530 1.580 2,827 -0.02(-1.25%)
Jun 28, 2022 1.690 1.730 1.500 1.600 7,728 +0.03(+1.91%)
Jun 27, 2022 1.870 1.870 1.570 1.570 8,801 -0.08(-4.85%)
Jun 24, 2022 1.770 1.900 1.550 1.650 24,413 +0.13(+8.55%)
Jun 23, 2022 1.660 1.660 1.340 1.520 36,887 -0.13(-7.88%)
Jun 22, 2022 1.760 1.810 1.620 1.650 17,544 -0.18(-9.84%)
Jun 21, 2022 1.890 1.890 1.800 1.830 3,542 +0.02(+1.10%)
Jun 20, 2022 1.840 1.890 1.720 1.810 23,593 -0.03(-1.63%)
Jun 17, 2022 1.850 1.870 1.820 1.840 7,650 -0.02(-1.08%)
Jun 16, 2022 1.800 1.880 1.800 1.860 7,426 +0.00(+0.00%)
Jun 15, 2022 1.890 1.950 1.800 1.860 16,703 -0.04(-2.11%)
Jun 14, 2022 1.900 1.910 1.860 1.900 3,855 +0.00(+0.00%)
Jun 13, 2022 1.990 2.000 1.850 1.900 18,887 -0.10(-5.00%)
Jun 10, 2022 2.000 2.020 1.950 2.000 13,823 +0.03(+1.52%)
Jun 09, 2022 2.000 2.010 1.970 1.970 11,686 -0.06(-2.96%)
Jun 08, 2022 2.060 2.060 2.000 2.030 9,387 +0.00(+0.00%)
Jun 07, 2022 2.100 2.100 2.030 2.030 6,090 -0.05(-2.40%)
Jun 06, 2022 2.120 2.120 2.040 2.080 11,261 -0.04(-1.89%)
Jun 03, 2022 2.200 2.200 2.070 2.120 18,858 -0.03(-1.40%)
Jun 02, 2022 2.120 2.250 2.090 2.150 18,463 +0.08(+3.86%)
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.