Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
06:13:54 EDT Sun 05 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-05-03
T
LPEN
0.08
0.08
0.07
0.08
0.005
476,960
102
0.075
0.08
345,082
39,500
1,000
49,000
600
2,000
30,000
7,088
2024-05-02
T
LPEN
0.09
0.10
0.075
0.075
-0.01
311,931
92
0.075
0.08
177,120
40,000
5,000
19,000
200
2,000
63,000
1,819
2024-05-01
T
LPEN
0.115
0.12
0.085
0.095
-0.02
554,770
167
0.09
0.10
356,751
58,814
4,000
46,500
225
4,500
80,000
2,631
2024-04-30
T
LPEN
0.13
0.13
0.11
0.115
96,204
64
0.115
0.125
20,560
9,500
23,000
8,500
300
32,000
1,797
2024-04-29
T
LPEN
0.125
0.125
0.105
0.115
-0.03
79,217
61
0.115
0.125
38,372
8,000
1,500
18,000
3
10,500
1,680
2024-04-26
T
LPEN
0.11
0.145
0.11
0.145
0.035
39,337
29
0.125
0.145
14,815
2,000
9,500
12,500
515
2024-04-25
T
LPEN
0.10
0.11
0.10
0.11
0.01
58,988
35
0.105
0.11
27,140
500
6,000
100
24,500
98
2024-04-24
T
LPEN
0.11
0.11
0.10
0.11
0.005
167,272
47
0.10
0.11
126,043
1,500
11,500
1,000
830
25,000
316
2024-04-23
T
LPEN
0.11
0.12
0.10
0.105
-0.005
132,792
90
0.10
0.11
99,385
5,500
2,000
6,500
700
3,000
11,500
3,245
2024-04-22
T
LPEN
0.145
0.145
0.11
0.11
-0.035
156,494
124
0.11
0.12
85,266
31,000
500
2,500
300
11,000
22,000
1,601
2024-04-19
T
LPEN
0.155
0.155
0.145
0.155
0.005
49,461
22
0.145
0.17
39,350
5,500
2,000
500
900
588
2024-04-18
T
LPEN
0.15
0.15
0.15
0.15
5,542
16
0.14
0.18
2,000
100
2,500
839
2024-04-17
T
LPEN
0.185
0.185
0.15
0.175
0.025
66,020
35
0.15
0.18
40,520
4,040
15,500
1,000
4,500
393
2024-04-16
T
LPEN
0.185
0.185
0.145
0.15
47,854
40
0.14
0.15
20,650
5,500
18,500
1,500
1,065
2024-04-15
T
LPEN
0.17
0.22
0.15
0.15
0.01
195,861
140
0.15
0.19
127,765
14,500
14,000
15,000
20,500
2,770
2024-04-12
T
LPEN
0.14
0.16
0.14
0.16
0.02
2,584
12
0.14
0.165
425
500
1,000
203
59
2024-04-11
T
LPEN
0.16
0.16
0.14
0.14
47,523
31
0.14
0.165
7,500
13,700
5,000
9,500
515
11,000
132
2024-04-10
T
LPEN
0.14
0.145
0.14
0.14
-0.005
55,101
30
0.14
0.165
31,000
15,000
500
620
7,000
404
2024-04-09
T
LPEN
0.15
0.15
0.14
0.145
-0.005
21,579
26
0.14
0.15
13,952
500
5,000
500
527
2024-04-08
T
LPEN
0.145
0.17
0.145
0.15
0.01
19,549
30
0.145
0.15
13,609
2,000
210
2,500
1,167
2024-04-05
T
LPEN
0.16
0.16
0.14
0.15
-0.01
134,127
79
0.14
0.15
82,954
5,800
18,000
9,500
405
15,000
1,912
2024-04-04
T
LPEN
0.17
0.17
0.16
0.16
-0.005
129,441
70
0.155
0.16
41,281
43,500
16,000
8,000
296
16,500
3,051
2024-04-03
T
LPEN
0.16
0.165
0.16
0.165
0.005
29,553
26
0.16
0.165
13,300
5,000
9,000
108
1,000
373
2024-04-02
T
LPEN
0.17
0.17
0.16
0.16
-0.005
57,718
31
0.16
0.165
18,000
17,000
500
3,000
7,500
11,000
503
2024-04-01
T
LPEN
0.165
0.165
0.16
0.165
17,993
43
0.16
0.165
11,295
2,500
500
260
2,000
843
2024-03-28
T
LPEN
0.16
0.165
0.16
0.165
0.005
37,063
20
0.16
0.165
33,200
3,000
40
500
178
2024-03-27
T
LPEN
0.17
0.17
0.155
0.16
-0.005
115,123
43
0.155
0.16
76,071
13,500
2,500
715
20,500
1,263
2024-03-26
T
LPEN
0.17
0.17
0.16
0.165
-0.005
19,798
22
0.165
0.17
15,348
1,000
1,500
545
1,000
155
2024-03-25
T
LPEN
0.17
0.17
0.16
0.17
0.01
19,328
36
0.16
0.17
8,919
4,500
500
3,500
831
2024-03-22
T
LPEN
0.16
0.16
0.16
0.16
-0.01
10,907
22
0.16
0.17
3,297
6,000
151
2024-03-21
T
LPEN
0.165
0.17
0.165
0.165
58,479
33
0.165
0.17
27,231
9,000
500
7,000
600
12,500
776
2024-03-20
T
LPEN
0.16
0.17
0.16
0.165
0.005
31,778
36
0.16
0.17
26,628
2,000
755
1,000
1,244
2024-03-19
T
LPEN
0.17
0.17
0.16
0.16
-0.01
39,958
47
0.16
0.17
19,156
5,000
500
4,500
24
500
8,500
1,341
2024-03-18
T
LPEN
0.17
0.17
0.16
0.17
58,977
41
0.16
0.17
38,425
3,000
2,000
10,000
3,000
360
2024-03-15
T
LPEN
0.16
0.17
0.16
0.17
0.005
40,909
45
0.16
0.17
31,449
1,000
5,000
1,500
1,242
2024-03-14
T
LPEN
0.165
0.165
0.16
0.165
0.005
23,601
31
0.16
0.165
15,500
1,500
1,500
300
3,000
1,165
2024-03-13
T
LPEN
0.165
0.165
0.16
0.16
0.005
70,552
38
0.16
0.165
57,033
1,000
5,500
2,000
1
3,000
1,440
2024-03-12
T
LPEN
0.16
0.17
0.155
0.155
-0.005
75,185
49
0.155
0.17
51,573
1,000
2,000
3,500
1
3,500
12,000
755
2024-03-11
T
LPEN
0.165
0.165
0.155
0.16
117,156
64
0.155
0.16
73,380
28,000
1,500
60
1,500
10,000
639
2024-03-08
T
LPEN
0.17
0.17
0.16
0.17
33,941
31
0.16
0.17
6,000
3,500
15,000
2,000
5,000
1,133
2024-03-07
T
LPEN
0.16
0.17
0.16
0.16
69,835
50
0.16
0.17
36,725
9,000
3,500
4,000
15,000
548
2024-03-06
T
LPEN
0.17
0.17
0.16
0.17
62,123
52
0.16
0.17
8,000
12,500
1,000
17,000
330
3,500
18,000
986
2024-03-05
T
LPEN
0.16
0.17
0.16
0.17
18,190
33
0.16
0.17
7,198
2,000
1,000
360
500
6,000
889
2024-03-04
T
LPEN
0.17
0.17
0.155
0.17
0.005
43,764
69
0.15
0.17
29,975
2,000
1,500
1,215
2,500
3,500
1,634
2024-03-01
T
LPEN
0.16
0.17
0.155
0.16
62,180
62
0.16
0.165
26,645
7,000
10,000
284
500
15,000
1,502
2024-02-29
T
LPEN
0.155
0.16
0.15
0.16
0.01
30,157
36
0.155
0.16
1,125
6,000
12,500
5,000
60
2,000
3,041
2024-02-28
T
LPEN
0.15
0.17
0.145
0.16
-0.005
219,117
104
0.15
0.16
130,802
37,000
16,000
2,500
435
4,500
24,500
1,986
2024-02-27
T
LPEN
0.175
0.175
0.155
0.17
47,189
64
0.165
0.17
16,742
7,000
2,000
4,000
425
3,500
11,500
892
2024-02-26
T
LPEN
0.17
0.175
0.16
0.17
0.01
76,462
65
0.17
0.175
36,570
1,500
11,000
1,000
480
3,000
19,500
2,232
2024-02-23
T
LPEN
0.17
0.17
0.155
0.155
-0.015
87,249
50
0.15
0.175
80,743
3,500
1,000
748
2024-02-22
T
LPEN
0.175
0.175
0.16
0.16
-0.01
13,167
26
0.16
0.17
2,330
4,000
500
665
5,000
526
2024-02-21
T
LPEN
0.17
0.175
0.165
0.17
-0.005
32,433
46
0.17
0.175
12,084
500
1,000
640
15,500
1,185
2024-02-20
T
LPEN
0.17
0.175
0.17
0.175
0.015
25,594
52
0.16
0.175
14,938
4,000
1,000
2,000
1,622
2024-02-16
T
LPEN
0.17
0.175
0.16
0.16
0.01
70,442
83
0.16
0.17
29,255
18,000
2,500
4,500
1,225
2,000
10,500
1,320
2024-02-15
T
LPEN
0.175
0.175
0.15
0.165
-0.01
230,289
84
0.155
0.175
170,952
25,000
2,000
100
4,000
25,000
1,581
2024-02-14
T
LPEN
0.175
0.175
0.175
0.175
31,660
35
0.17
0.175
28,982
1,500
300
313
2024-02-13
T
LPEN
0.185
0.185
0.17
0.17
-0.01
84,646
72
0.17
0.175
39,855
7,500
2,500
13,000
550
18,500
1,860
2024-02-12
T
LPEN
0.19
0.19
0.165
0.18
163,672
115
0.17
0.19
69,450
19,500
1,000
29,000
883
1,000
38,500
2,538
2024-02-09
T
LPEN
0.18
0.18
0.175
0.18
27,193
32
0.17
0.18
7,015
3,000
2,500
430
13,500
701
2024-02-08
T
LPEN
0.185
0.185
0.17
0.18
61,128
51
0.18
0.185
10,758
13,500
1,000
12,000
300
21,600
1,308
2024-02-07
T
LPEN
0.18
0.19
0.18
0.18
57,312
35
0.18
0.185
22,601
2,000
24,500
6,000
215
1,000
226
2024-02-06
T
LPEN
0.18
0.19
0.18
0.19
0.01
65,565
57
0.18
0.19
32,136
11,000
500
9,500
120
500
9,000
1,345
500