LOOP.V - LOOPShare Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20200.14500.14500.14500.14500.1450-
Jul 02, 20200.14500.14500.14500.14500.1450600
Jun 30, 20200.14000.14000.14000.14000.14003,800
Jun 29, 20200.13500.13500.13500.13500.13501,200
Jun 26, 20200.13500.13500.13500.13500.1350600
Jun 25, 20200.13500.13500.13500.13500.13508,500
Jun 24, 20200.14000.14000.14000.14000.140025,000
Jun 23, 20200.14000.14000.14000.14000.14009,000
Jun 22, 20200.14000.14000.14000.14000.14003,300
Jun 19, 20200.12000.13000.12000.13000.13006,900
Jun 18, 20200.13000.13000.13000.13000.130010,500
Jun 17, 20200.13000.13000.13000.13000.13006,400
Jun 16, 20200.13000.13000.13000.13000.1300700
Jun 15, 20200.12500.13000.12500.13000.13005,000
Jun 12, 20200.14000.14000.12500.13500.135078,100
Jun 11, 20200.14000.14000.14000.14000.1400500
Jun 10, 20200.14500.15000.14000.14000.140013,500
Jun 09, 20200.14000.15000.13500.13500.135029,500
Jun 08, 20200.13000.14000.13000.14000.140017,100
Jun 05, 20200.15000.15000.13000.13000.13003,400
Jun 04, 20200.12500.15000.12500.13000.13009,000
Jun 03, 20200.15000.15000.15000.15000.1500-
Jun 02, 20200.15000.15000.12000.15000.150030,800
Jun 01, 20200.13000.15000.12000.15000.150089,200
May 29, 20200.14500.15000.13500.13500.13503,000
May 28, 20200.14500.14500.14500.14500.14503,000
May 27, 20200.14500.14500.14500.14500.145014,900
May 26, 20200.15000.15000.15000.15000.15005,300
May 25, 20200.15000.15000.15000.15000.1500-
May 22, 20200.14500.15000.14500.15000.150035,000
May 21, 20200.15000.15000.15000.15000.15004,500
May 20, 20200.15500.16000.15500.16000.16005,500
May 19, 20200.15000.15500.15000.15500.155056,400
May 15, 20200.15500.15500.15500.15500.15504,500
May 14, 20200.14500.14500.14500.14500.145020,200
May 13, 20200.16000.16000.16000.16000.1600-
May 12, 20200.16000.16000.16000.16000.16004,900
May 11, 20200.16000.16000.16000.16000.160011,700
May 08, 20200.16000.16000.16000.16000.1600-
May 07, 20200.16000.16000.16000.16000.16002,100
May 06, 20200.16000.16000.16000.16000.16004,500
May 05, 20200.16000.16000.16000.16000.160012,500
May 04, 20200.16000.16000.14500.16000.160030,000
May 01, 20200.14500.16000.14500.16000.160020,200
Apr 30, 20200.15500.16000.15500.16000.160026,900
Apr 29, 20200.13500.15000.13500.14500.145085,700
Apr 28, 20200.15500.19000.15000.16000.1600126,500
Apr 27, 20200.15000.15000.13500.15000.150041,300
Apr 24, 20200.15000.15000.15000.15000.150016,300
Apr 23, 20200.14000.15000.14000.15000.15005,700
Apr 22, 20200.15000.15000.15000.15000.15006,600
Apr 21, 20200.17000.17000.15000.15000.150092,100
Apr 20, 20200.18000.18000.18000.18000.180052,000
Apr 17, 20200.18000.18000.18000.18000.18002,600
Apr 16, 20200.20000.20000.19000.19000.190013,500
Apr 15, 20200.19000.21000.19000.21000.210047,000
Apr 14, 20200.19500.20000.19000.20000.200036,600
Apr 13, 20200.19000.19000.17000.17000.17007,900
Apr 09, 20200.19000.19000.19000.19000.19001,900
Apr 08, 20200.20000.20000.20000.20000.2000500
Apr 07, 20200.19000.19000.16500.18500.185013,200
Apr 06, 20200.20000.20000.19000.19000.190010,000
Apr 03, 20200.19000.19000.19000.19000.1900-
Apr 02, 20200.19000.19000.19000.19000.19001,500
Apr 01, 20200.23500.23500.19000.19000.190014,400
Mar 31, 20200.21000.25000.20000.25000.25004,800
Mar 30, 20200.24000.24000.21000.21000.21002,100
Mar 27, 20200.25000.25000.25000.25000.25005,000
Mar 26, 20200.22000.25000.22000.25000.250015,500
Mar 25, 20200.24000.24000.21000.21000.21007,400
Mar 24, 20200.22000.22000.22000.22000.22002,900
Mar 23, 20200.24500.24500.24500.24500.24501,800
Mar 20, 20200.18000.18000.18000.18000.18004,600
Mar 19, 20200.15000.15000.15000.15000.1500900
Mar 18, 20200.21500.21500.21500.21500.215033,800
Mar 17, 20200.21000.25000.21000.22500.225028,600
Mar 16, 20200.25000.26000.20500.21000.210022,100
Mar 13, 20200.29000.30000.27000.27000.270014,800
Mar 12, 20200.33000.33000.31000.31000.310015,300
Mar 11, 20200.45000.45000.45000.45000.4500-
Mar 10, 20200.45000.45000.45000.45000.45001,000
Mar 09, 20200.37500.40000.37500.40000.40003,100
Mar 06, 20200.44000.44000.44000.44000.44003,000
Mar 05, 20200.42500.45000.42000.44000.440012,100
Mar 04, 20200.50000.50000.50000.50000.5000-
Mar 03, 20200.50000.52000.50000.50000.50006,500
Mar 02, 20200.38500.52000.38500.43000.430012,800
Feb 28, 20200.36500.38500.36500.38500.38503,000
Feb 27, 20200.50000.50000.42000.42000.42007,300
Feb 26, 20200.55000.55000.50000.50000.500015,100
Feb 25, 20200.54000.54000.54000.54000.54008,200
Feb 24, 20200.57000.58000.55000.58000.580045,100
Feb 21, 20200.58000.58000.56000.56000.560032,400
Feb 20, 20200.61000.61000.57000.57000.570032,200
Feb 19, 20200.60000.62000.60000.60000.600030,300
Feb 18, 20200.58000.58000.56000.58000.580044,700
Feb 14, 20200.57000.57000.57000.57000.57008,300
Feb 13, 20200.65000.65000.58000.58000.580059,600
Feb 12, 20200.63000.65000.63000.65000.650026,000
Feb 11, 20200.60000.60000.56000.60000.60007,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...