U.S. markets closed

LOOPShare Ltd. (LOOP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.51000.0000 (0.00%)
At close: 11:57AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20210.51000.51000.51000.51000.5100-
Sep 16, 20210.51000.51000.51000.51000.5100-
Sep 15, 20210.51000.51000.51000.51000.5100-
Sep 14, 20210.51000.51000.51000.51000.5100-
Sep 13, 20210.51000.51000.51000.51000.5100-
Sep 10, 20210.51000.51000.51000.51000.5100-
Sep 09, 20210.51000.51000.51000.51000.5100-
Sep 08, 20210.51000.51000.51000.51000.5100-
Sep 07, 20210.51000.51000.51000.51000.5100-
Sep 03, 20210.51000.51000.51000.51000.5100-
Sep 02, 20210.51000.51000.51000.51000.5100-
Sep 01, 20210.51000.51000.51000.51000.5100-
Aug 31, 20210.51000.51000.51000.51000.5100-
Aug 30, 20210.51000.51000.51000.51000.5100-
Aug 27, 20210.51000.51000.51000.51000.5100-
Aug 26, 20210.51000.51000.51000.51000.5100-
Aug 25, 20210.51000.51000.51000.51000.5100-
Aug 24, 20210.51000.51000.51000.51000.5100-
Aug 23, 20210.51000.51000.51000.51000.5100-
Aug 20, 20210.51000.51000.51000.51000.5100-
Aug 19, 20210.51000.51000.51000.51000.5100-
Aug 18, 20210.51000.51000.51000.51000.5100-
Aug 17, 20210.51000.51000.51000.51000.5100-
Aug 16, 20210.51000.51000.51000.51000.5100-
Aug 13, 20210.51000.51000.51000.51000.5100-
Aug 12, 20210.51000.51000.51000.51000.5100-
Aug 11, 20210.51000.51000.51000.51000.5100-
Aug 10, 20210.51000.51000.51000.51000.5100-
Aug 09, 20210.51000.51000.51000.51000.5100-
Aug 06, 20210.51000.51000.51000.51000.5100-
Aug 05, 20210.51000.51000.51000.51000.5100-
Aug 04, 20210.51000.51000.51000.51000.5100-
Aug 03, 20210.51000.51000.51000.51000.5100-
Jul 30, 20210.51000.51000.51000.51000.5100-
Jul 29, 20210.51000.51000.51000.51000.5100-
Jul 28, 20210.51000.51000.51000.51000.5100-
Jul 27, 20210.51000.51000.51000.51000.5100-
Jul 26, 20210.51000.51000.51000.51000.5100-
Jul 23, 20210.51000.51000.51000.51000.5100-
Jul 22, 20210.51000.51000.51000.51000.5100-
Jul 21, 20210.51000.51000.51000.51000.5100-
Jul 20, 20210.51000.51000.51000.51000.5100-
Jul 19, 20210.51000.51000.51000.51000.5100-
Jul 16, 20210.51000.51000.51000.51000.5100-
Jul 15, 20210.51000.51000.51000.51000.5100-
Jul 14, 20210.51000.51000.51000.51000.5100-
Jul 13, 20210.51000.51000.51000.51000.5100-
Jul 12, 20210.51000.51000.51000.51000.5100-
Jul 09, 20210.51000.51000.51000.51000.5100-
Jul 08, 20210.51000.51000.51000.51000.5100-
Jul 07, 20210.51000.51000.51000.51000.5100-
Jul 06, 20210.51000.51000.51000.51000.5100500
Jul 05, 20210.62000.62000.62000.62000.6200-
Jul 02, 20210.62000.62000.62000.62000.6200500
Jun 30, 20210.60000.60000.60000.60000.6000-
Jun 29, 20210.60000.60000.60000.60000.6000-
Jun 28, 20210.60000.60000.60000.60000.6000-
Jun 25, 20210.60000.60000.60000.60000.6000-
Jun 24, 20210.60000.60000.60000.60000.60002,600
Jun 23, 20210.60000.60000.60000.60000.6000-
Jun 22, 20210.60000.60000.60000.60000.6000-
Jun 21, 20210.60000.60000.60000.60000.6000-
Jun 18, 20210.60000.60000.60000.60000.6000-
Jun 17, 20210.60000.60000.60000.60000.6000-
Jun 16, 20210.57000.60000.57000.60000.60006,100
Jun 15, 20210.55000.55000.55000.55000.5500-
Jun 14, 20210.55000.55000.55000.55000.5500600
Jun 11, 20210.55000.55000.55000.55000.55001,200
Jun 10, 20210.55000.55000.55000.55000.5500500
Jun 09, 20210.55000.55000.55000.55000.5500-
Jun 08, 20210.55000.55000.55000.55000.5500400
Jun 07, 20210.55000.55000.55000.55000.5500-
Jun 04, 20210.55000.55000.55000.55000.55001,000
Jun 03, 20210.55000.55000.55000.55000.5500-
Jun 02, 20210.58000.58000.55000.55000.55007,300
Jun 01, 20210.47000.47000.47000.47000.4700-
May 31, 20210.47000.47000.47000.47000.4700-
May 28, 20210.47000.47000.47000.47000.47005,000
May 27, 20210.44000.45000.43000.45000.45003,000
May 26, 20210.53000.53000.44000.44000.440018,000
May 25, 20210.54000.54000.54000.54000.5400-
May 21, 20210.54000.54000.54000.54000.5400-
May 20, 20210.54000.54000.54000.54000.5400-
May 19, 20210.65000.65000.54000.54000.540012,800
May 18, 20210.65000.65000.65000.65000.6500-
May 17, 20210.65000.65000.65000.65000.6500-
May 14, 20210.65000.65000.65000.65000.6500-
May 13, 20210.65000.65000.65000.65000.6500-
May 12, 20210.65000.65000.65000.65000.6500-
May 11, 20210.65000.65000.65000.65000.6500-
May 10, 20210.65000.65000.65000.65000.6500300
May 07, 20210.65000.65000.65000.65000.6500-
May 06, 20210.65000.65000.65000.65000.6500-
May 05, 20210.65000.65000.65000.65000.6500-
May 04, 20210.65000.65000.65000.65000.6500-
May 03, 20210.70000.70000.65000.65000.65001,000
Apr 30, 20210.70000.70000.70000.70000.7000-
Apr 29, 20210.75000.75000.70000.70000.700010,600
Apr 28, 20210.75000.75000.75000.75000.7500-
Apr 27, 20210.75000.75000.75000.75000.75006,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...