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

Pacific Exploration & Production Corp (TSX: FEC )

8.530 -0.170 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 30, 2020 2.080 2.150 2.030 2.150 122,241 +0.10(+4.88%)
Oct 29, 2020 2.050 2.150 2.030 2.050 82,622 -0.01(-0.49%)
Oct 28, 2020 2.070 2.090 2.010 2.060 123,627 -0.10(-4.63%)
Oct 27, 2020 2.210 2.210 2.140 2.160 87,040 -0.02(-0.92%)
Oct 26, 2020 2.250 2.250 2.140 2.180 127,322 -0.11(-4.80%)
Oct 23, 2020 2.370 2.430 2.290 2.290 124,825 -0.07(-2.97%)
Oct 22, 2020 2.250 2.380 2.240 2.360 166,075 +0.12(+5.36%)
Oct 21, 2020 2.220 2.300 2.200 2.240 115,247 +0.02(+0.90%)
Oct 20, 2020 2.260 2.280 2.200 2.220 183,355 -0.02(-0.89%)
Oct 19, 2020 2.290 2.320 2.220 2.240 120,131 -0.04(-1.75%)
Oct 16, 2020 2.170 2.310 2.170 2.280 141,046 +0.05(+2.24%)
Oct 15, 2020 2.200 2.230 2.110 2.230 138,872 +0.02(+0.90%)
Oct 14, 2020 2.190 2.270 2.190 2.210 96,428 -0.02(-0.90%)
Oct 13, 2020 2.280 2.310 2.200 2.230 67,289 -0.04(-1.76%)
Oct 09, 2020 2.270 2.270 2.270 0 -0.06(-2.58%)
Oct 08, 2020 2.170 2.360 2.170 2.330 166,963 +0.13(+5.91%)
Oct 07, 2020 2.300 2.300 2.180 2.200 161,228 -0.06(-2.65%)
Oct 06, 2020 2.400 2.500 2.240 2.260 262,042 -0.12(-5.04%)
Oct 05, 2020 2.220 2.380 2.220 2.380 95,571 +0.25(+11.74%)
Oct 02, 2020 2.130 2.170 2.040 2.130 154,216 -0.04(-1.84%)
Oct 01, 2020 2.140 2.170 2.110 2.170 74,109 +0.04(+1.88%)
Sep 30, 2020 2.190 2.240 2.110 2.130 161,749 -0.09(-4.05%)
Sep 29, 2020 2.270 2.340 2.200 2.220 74,840 -0.08(-3.48%)
Sep 28, 2020 2.370 2.410 2.290 2.300 41,001 -0.05(-2.13%)
Sep 25, 2020 2.280 2.360 2.200 2.350 95,172 +0.05(+2.17%)
Sep 24, 2020 2.310 2.400 2.260 2.300 61,255 -0.02(-0.86%)
Sep 23, 2020 2.400 2.480 2.300 2.320 106,107 -0.05(-2.11%)
Sep 22, 2020 2.480 2.520 2.350 2.370 50,521 -0.10(-4.05%)
Sep 21, 2020 2.750 2.750 2.470 2.470 115,485 -0.41(-14.24%)
Sep 18, 2020 2.460 2.880 2.400 2.880 598,050 +0.45(+18.52%)
Sep 17, 2020 2.540 2.560 2.430 2.430 67,501 -0.11(-4.33%)
Sep 16, 2020 2.320 2.540 2.320 2.540 136,193 +0.19(+8.09%)
Sep 15, 2020 2.320 2.410 2.320 2.350 103,441 +0.06(+2.62%)
Sep 14, 2020 2.250 2.330 2.130 2.290 112,921 +0.03(+1.33%)
Sep 11, 2020 2.300 2.340 2.210 2.260 69,580 -0.04(-1.74%)
Sep 10, 2020 2.470 2.470 2.280 2.300 108,465 -0.13(-5.35%)
Sep 09, 2020 2.460 2.470 2.400 2.430 69,800 +0.00(+0.00%)
Sep 08, 2020 2.540 2.580 2.380 2.430 191,390 -0.16(-6.18%)
Sep 04, 2020 2.590 2.590 2.590 0 -0.08(-3.00%)
Sep 03, 2020 2.700 2.770 2.650 2.670 130,500 -0.06(-2.20%)
Sep 02, 2020 2.810 2.810 2.700 2.730 93,833 -0.03(-1.09%)
Sep 01, 2020 2.730 2.770 2.710 2.760 82,180 +0.03(+1.10%)
Aug 31, 2020 2.820 2.850 2.700 2.730 117,571 -0.08(-2.85%)
Aug 28, 2020 2.740 2.850 2.740 2.810 60,295 +0.07(+2.55%)
Aug 27, 2020 2.820 2.830 2.700 2.740 153,119 -0.08(-2.84%)
Aug 26, 2020 2.890 2.910 2.820 2.820 86,604 -0.09(-3.09%)
Aug 25, 2020 2.890 2.990 2.820 2.910 127,895 +0.04(+1.39%)
Aug 24, 2020 2.740 2.920 2.740 2.870 128,382 +0.14(+5.13%)
Aug 21, 2020 2.850 2.850 2.710 2.730 271,182 -0.12(-4.21%)
Aug 20, 2020 2.910 2.920 2.850 2.850 169,748 -0.10(-3.39%)
Aug 19, 2020 3.010 3.040 2.920 2.950 151,356 -0.07(-2.32%)
Aug 18, 2020 3.120 3.210 3.020 3.020 188,316 -0.08(-2.58%)
Aug 17, 2020 3.180 3.220 3.070 3.100 91,213 -0.06(-1.90%)
Aug 14, 2020 2.900 3.180 2.860 3.160 275,442 +0.27(+9.34%)
Aug 13, 2020 2.890 3.000 2.870 2.890 210,131 -0.02(-0.69%)
Aug 12, 2020 2.910 2.930 2.820 2.910 145,253 +0.05(+1.75%)
Aug 11, 2020 3.000 3.070 2.860 2.860 368,055 -0.09(-3.05%)
Aug 10, 2020 2.900 3.020 2.900 2.950 166,126 +0.04(+1.37%)
Aug 07, 2020 2.850 2.980 2.820 2.910 142,629 -0.03(-1.02%)
Aug 06, 2020 2.910 2.950 2.890 2.940 73,333 +0.05(+1.73%)
Aug 05, 2020 2.900 3.050 2.870 2.890 315,263 +0.09(+3.21%)
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.