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 (%)
Mar 31, 2020 3.120 3.680 3.110 3.450 265,839 +0.41(+13.49%)
Mar 30, 2020 2.710 3.050 2.500 3.040 182,143 +0.27(+9.75%)
Mar 27, 2020 3.100 3.130 2.650 2.770 191,677 -0.44(-13.71%)
Mar 26, 2020 3.460 3.530 3.200 3.210 217,705 -0.22(-6.41%)
Mar 25, 2020 3.410 3.750 3.190 3.430 285,231 +0.15(+4.57%)
Mar 24, 2020 3.470 3.530 3.170 3.280 362,016 +0.00(+0.00%)
Mar 23, 2020 3.860 3.860 3.240 3.280 242,661 -0.70(-17.59%)
Mar 20, 2020 4.000 4.330 3.680 3.980 320,493 +0.15(+3.92%)
Mar 19, 2020 3.850 4.050 3.600 3.830 351,577 +0.01(+0.26%)
Mar 18, 2020 4.000 4.070 3.540 3.820 334,356 -0.30(-7.28%)
Mar 17, 2020 4.170 4.630 4.040 4.120 186,457 -0.09(-2.14%)
Mar 16, 2020 3.820 4.520 3.820 4.210 334,844 -0.64(-13.20%)
Mar 13, 2020 4.140 4.850 3.930 4.850 352,575 +0.95(+24.36%)
Mar 12, 2020 4.210 4.420 3.890 3.900 425,065 -0.75(-16.13%)
Mar 11, 2020 5.090 5.140 4.570 4.650 597,745 -0.54(-10.40%)
Mar 10, 2020 4.850 5.190 4.750 5.190 585,833 +0.69(+15.33%)
Mar 09, 2020 5.500 5.560 3.740 4.500 817,773 -2.40(-34.78%)
Mar 06, 2020 6.900 7.000 6.550 6.900 674,358 -0.20(-2.82%)
Mar 05, 2020 7.300 7.300 6.940 7.100 291,973 -0.38(-5.08%)
Mar 04, 2020 7.530 7.530 7.240 7.480 214,738 +0.23(+3.17%)
Mar 03, 2020 7.300 7.550 7.170 7.250 361,402 -0.28(-3.72%)
Mar 02, 2020 7.620 7.620 7.250 7.530 302,670 -0.06(-0.79%)
Feb 28, 2020 7.120 7.590 7.000 7.590 545,236 +0.20(+2.71%)
Feb 27, 2020 7.750 7.750 7.250 7.390 190,341 -0.60(-7.51%)
Feb 26, 2020 8.040 8.210 7.920 7.990 240,215 -0.05(-0.62%)
Feb 25, 2020 8.220 8.310 7.980 8.040 147,128 -0.18(-2.19%)
Feb 24, 2020 8.280 8.280 8.010 8.220 456,831 -0.36(-4.20%)
Feb 21, 2020 8.650 8.740 8.360 8.580 258,258 -0.12(-1.38%)
Feb 20, 2020 8.650 8.850 8.650 8.700 132,267 +0.06(+0.69%)
Feb 19, 2020 8.560 8.690 8.560 8.640 203,488 +0.05(+0.58%)
Feb 18, 2020 8.660 8.700 8.470 8.590 370,932 -0.06(-0.69%)
Feb 14, 2020 8.650 8.650 8.650 0 +0.01(+0.12%)
Feb 13, 2020 8.670 8.790 8.560 8.640 334,080 -0.06(-0.69%)
Feb 12, 2020 8.760 8.830 8.560 8.700 321,497 +0.04(+0.46%)
Feb 11, 2020 8.880 8.950 8.650 8.660 115,125 -0.14(-1.59%)
Feb 10, 2020 9.000 9.010 8.800 8.800 320,266 -0.18(-2.00%)
Feb 07, 2020 9.210 9.230 8.920 8.980 385,315 -0.27(-2.92%)
Feb 06, 2020 9.290 9.370 9.130 9.250 278,233 -0.02(-0.22%)
Feb 05, 2020 9.140 9.300 8.940 9.270 178,731 +0.23(+2.54%)
Feb 04, 2020 9.410 9.550 8.990 9.040 108,793 -0.27(-2.90%)
Feb 03, 2020 9.340 9.410 9.210 9.310 148,574 -0.10(-1.06%)
Jan 31, 2020 9.420 9.530 9.300 9.410 339,137 -0.09(-0.95%)
Jan 30, 2020 9.270 9.530 9.080 9.500 305,348 +0.17(+1.82%)
Jan 29, 2020 9.290 9.880 9.260 9.330 286,819 +0.08(+0.86%)
Jan 28, 2020 9.240 9.370 9.120 9.250 133,521 +0.02(+0.22%)
Jan 27, 2020 9.190 9.630 9.170 9.230 108,449 -0.26(-2.74%)
Jan 24, 2020 9.780 9.790 9.440 9.490 109,833 -0.28(-2.87%)
Jan 23, 2020 9.760 9.810 9.510 9.770 127,234 -0.07(-0.71%)
Jan 22, 2020 9.940 9.940 9.760 9.840 83,715 -0.12(-1.20%)
Jan 21, 2020 10.07 10.10 9.920 9.960 250,258 -0.15(-1.48%)
Jan 20, 2020 10.09 10.13 9.910 10.11 33,356 +0.03(+0.30%)
Jan 17, 2020 10.16 10.19 10.02 10.08 56,627 -0.05(-0.49%)
Jan 16, 2020 10.15 10.20 9.960 10.13 123,472 -0.11(-1.07%)
Jan 15, 2020 10.30 10.31 10.15 10.24 77,914 -0.10(-0.97%)
Jan 14, 2020 10.36 10.43 10.25 10.34 152,809 -0.02(-0.19%)
Jan 13, 2020 10.50 10.60 10.26 10.36 340,655 -0.15(-1.43%)
Jan 10, 2020 10.47 10.74 10.25 10.51 294,339 +0.06(+0.57%)
Jan 09, 2020 10.25 10.50 10.15 10.45 199,769 +0.22(+2.15%)
Jan 08, 2020 10.28 10.40 10.15 10.23 267,430 +0.14(+1.39%)
Jan 07, 2020 10.00 10.16 9.800 10.09 503,649 +0.36(+3.70%)
Jan 06, 2020 9.600 9.780 9.530 9.730 336,192 +0.12(+1.25%)
Jan 03, 2020 9.460 9.940 9.460 9.610 176,634 +0.14(+1.48%)
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.