Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
13:47:05 EDT Mon 05 Jun 2023
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 ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-06-02
X
LPTV
3.45
3.45
3.0204
3.13
-0.415
112,048
564
2.79
3.44
2023-06-01
X
LPTV
3.27
3.49
3.00
3.49
0.22
178,780
621
3.08
3.90
2023-05-31
X
LPTV
3.50
3.80
3.27
3.27
0.08
388,301
1,208
2.77
3.63
2023-05-30
X
LPTV
3.50
3.50
3.09
3.24
-0.02
83,689
472
2.78
3.84
2023-05-29
X
LPTV
3.17
3.405
3.17
3.31
0.23
0
0
2.87
4.07
2023-05-26
X
LPTV
3.17
3.405
3.17
3.31
0.23
56,976
306
2.87
4.07
2023-05-25
X
LPTV
3.34
3.34
3.07
3.12
-0.19
42,919
217
2.78
3.83
2023-05-24
X
LPTV
3.26
3.47
3.26
3.33
27,152
119
2.98
4.08
2023-05-23
X
LPTV
3.335
3.46
3.27
3.29
0.025
43,745
188
3.05
3.89
2023-05-22
X
LPTV
3.48
3.50
3.26
3.30
-0.06
75,501
234
2.89
4.08
2023-05-19
X
LPTV
3.47
3.53
3.26
3.36
-0.17
109,048
365
3.29
4.36
2023-05-18
X
LPTV
3.31
3.60
3.27
3.48
0.14
112,418
289
3.14
4.19
2023-05-17
X
LPTV
3.66
3.67
3.00
3.34
-0.29
243,214
412
2.84
3.51
2023-05-16
X
LPTV
3.67
3.7899
3.50
3.63
-0.07
46,668
269
3.28
4.32
2023-05-15
X
LPTV
3.85
3.90
3.58
3.69
-0.20
79,934
503
3.33
5.88
2023-05-12
X
LPTV
3.95
4.15
3.87
3.92
-0.28
94,629
326
2023-05-11
X
LPTV
4.32
4.35
4.16
4.18
-0.12
67,708
473
2023-05-10
X
LPTV
4.50
4.50
4.29
4.33
-0.15
31,415
185
2023-05-09
X
LPTV
4.42
4.52
4.40
4.48
-0.04
23,870
137
2023-05-08
X
LPTV
4.53
4.66
4.25
4.50
-0.08
51,619
224
2023-05-05
X
LPTV
4.46
4.60
4.38
4.55
0.07
40,758
141
2023-05-04
X
LPTV
4.58
4.665
4.375
4.44
-0.24
47,831
328
2023-05-03
X
LPTV
4.79
4.89
4.66
4.66
-0.08
48,587
279
2023-05-02
X
LPTV
4.92
4.93
4.70
4.78
-0.17
47,675
251
2023-05-01
X
LPTV
5.13
5.25
4.94
4.94
-0.215
40,418
209
2023-04-28
X
LPTV
5.3708
5.3899
5.10
5.19
-0.04
73,518
344
2023-04-27
X
LPTV
5.33
5.53
5.12
5.24
-0.26
81,604
365
2023-04-26
X
LPTV
4.8995
5.69
4.8995
5.49
0.53
72,377
409
2023-04-25
X
LPTV
5.00
5.0593
4.84
4.95
-0.31
19,536
303
2023-04-24
X
LPTV
4.88
5.13
4.78
5.13
0.11
67,715
221
2023-04-21
X
LPTV
4.85
5.02
4.85
5.02
-0.02
56,196
200
2023-04-20
X
LPTV
4.94
5.13
4.8756
5.00
-0.05
66,563
167
2023-04-19
X
LPTV
5.12
5.14
4.99
5.05
0.02
11,760
74
2023-04-18
X
LPTV
4.81
5.19
4.75
5.03
0.21
48,267
235
2023-04-17
X
LPTV
4.73
4.96
4.73
4.90
0.07
45,460
267
2023-04-14
X
LPTV
4.53
5.01
4.52
4.88
0.19
56,280
371
2023-04-13
X
LPTV
5.01
5.01
4.52
4.66
-0.41
66,296
301
2023-04-12
X
LPTV
4.75
5.01
4.655
5.01
0.18
58,355
307
2023-04-11
X
LPTV
4.80
4.95
4.75
4.81
0.08
21,824
95
2023-04-10
X
LPTV
4.80
4.93
4.80
4.83
0.11
23,907
188
2023-04-06
X
LPTV
5.01
5.01
4.50
4.75
-0.39
65,253
359
2023-04-05
X
LPTV
5.06
5.35
4.9701
5.17
0.37
31,420
145
2023-04-04
X
LPTV
5.65
5.65
4.88
4.88
-0.38
53,355
277
2023-04-03
X
LPTV
5.4401
5.74
5.38
5.55
-0.26
82,413
363
2023-03-31
X
LPTV
5.57
5.75
5.57
5.75
0.2699
23,741
226
2023-03-30
X
LPTV
5.0314
5.58
5.0314
5.4701
0.36
25,220
99
2023-03-29
X
LPTV
5.04
5.23
5.04
5.12
0.10
9,040
53
2023-03-28
X
LPTV
4.98
5.10
4.9301
5.05
0.02
55,307
211
2023-03-27
X
LPTV
5.35
5.35
4.90
5.04
-0.49
57,216
263
2023-03-24
X
LPTV
5.90
5.90
5.34
5.49
-0.34
70,725
247
2023-03-23
X
LPTV
6.0124
6.09
5.73
5.82
-0.14
39,476
196
2023-03-22
X
LPTV
5.78
6.05
5.78
5.92
-0.04
26,051
126
2023-03-21
X
LPTV
6.04
6.05
5.815
5.92
-0.06
28,174
108
2023-03-20
X
LPTV
6.00
6.00
5.725
6.00
-0.23
21,923
109
2023-03-17
X
LPTV
5.75
6.586
5.58
6.10
-0.16
327,176
422
2023-03-16
X
LPTV
5.84
5.84
5.06
5.84
0.34
21,818
129
2023-03-15
X
LPTV
5.84
5.95
5.01
5.50
0.10
46,767
309
2023-03-14
X
LPTV
5.815
5.94
5.55
5.55
-0.17
39,102
277
2023-03-13
X
LPTV
5.81
5.98
5.60
5.92
-0.21
25,293
146
2023-03-10
X
LPTV
5.99
6.01
5.64
6.00
-0.05
41,745
215
2023-03-09
X
LPTV
6.03
6.03
5.68
5.86
-0.03
42,092
230
2023-03-08
X
LPTV
6.00
6.03
5.87
6.03
-0.06
24,736
82
2023-03-07
X
LPTV
5.7928
6.00
5.78
6.00
0.04
16,594
67
2023-03-06
X
LPTV
5.88
5.98
5.71
5.90
-0.03
28,030
149