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

Pacific Exploration & Production Corp (TSX: FEC )

8.860 +0.300 (+3.50%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 28, 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, 2022 14.70 15.06 14.24 14.49 97,090 -0.33(-2.23%)
Mar 30, 2022 14.69 15.25 14.46 14.82 107,186 +0.32(+2.21%)
Mar 29, 2022 13.98 14.56 13.45 14.50 148,088 +0.30(+2.11%)
Mar 28, 2022 14.21 14.21 13.76 14.20 75,572 -0.30(-2.07%)
Mar 25, 2022 13.90 14.76 13.67 14.50 127,099 +0.62(+4.47%)
Mar 24, 2022 13.93 14.07 13.72 13.88 93,168 -0.15(-1.07%)
Mar 23, 2022 13.45 14.04 13.41 14.03 155,176 +0.64(+4.78%)
Mar 22, 2022 13.60 13.60 13.24 13.39 100,700 -0.23(-1.69%)
Mar 21, 2022 13.45 14.00 13.39 13.62 78,785 +0.28(+2.10%)
Mar 18, 2022 13.71 13.88 13.23 13.34 113,997 -0.42(-3.05%)
Mar 17, 2022 13.85 14.20 13.62 13.76 178,279 +0.11(+0.81%)
Mar 16, 2022 12.99 13.75 12.99 13.65 135,369 +0.68(+5.24%)
Mar 15, 2022 11.38 13.10 11.31 12.97 140,223 +0.77(+6.31%)
Mar 14, 2022 13.56 13.60 12.03 12.20 148,452 -1.62(-11.72%)
Mar 11, 2022 13.49 13.99 13.37 13.82 74,173 +0.22(+1.62%)
Mar 10, 2022 13.49 13.71 13.39 13.60 76,266 +0.20(+1.49%)
Mar 09, 2022 13.48 13.99 12.99 13.40 131,482 -0.35(-2.55%)
Mar 08, 2022 14.24 14.34 13.50 13.75 219,100 -0.15(-1.08%)
Mar 07, 2022 13.86 14.13 13.18 13.90 317,966 +0.10(+0.72%)
Mar 04, 2022 12.73 14.00 12.71 13.80 215,380 +1.21(+9.61%)
Mar 03, 2022 14.12 14.21 12.49 12.59 586,810 -1.31(-9.42%)
Mar 02, 2022 13.76 14.01 13.65 13.90 118,125 +0.30(+2.21%)
Mar 01, 2022 13.17 13.81 13.11 13.60 261,965 +0.54(+4.13%)
Feb 28, 2022 13.00 13.19 12.89 13.06 133,332 +0.15(+1.16%)
Feb 25, 2022 12.69 13.01 12.51 12.91 96,513 +0.23(+1.81%)
Feb 24, 2022 12.56 12.83 12.24 12.68 118,362 +0.45(+3.68%)
Feb 23, 2022 12.11 12.32 11.80 12.23 194,614 +0.19(+1.58%)
Feb 22, 2022 12.23 12.32 12.00 12.04 154,011 -0.16(-1.31%)
Feb 18, 2022 12.20 0 -0.55(-4.31%)
Feb 17, 2022 12.85 13.10 12.69 12.75 105,098 -0.05(-0.39%)
Feb 16, 2022 12.80 13.13 12.70 12.80 82,418 +0.05(+0.39%)
Feb 15, 2022 12.75 12.95 12.51 12.75 76,523 -0.14(-1.09%)
Feb 14, 2022 12.63 13.16 12.63 12.89 134,091 +0.24(+1.90%)
Feb 11, 2022 12.44 12.68 12.38 12.65 72,044 +0.26(+2.10%)
Feb 10, 2022 12.45 12.59 12.29 12.39 136,425 -0.18(-1.43%)
Feb 09, 2022 12.34 12.61 12.23 12.57 144,291 +0.27(+2.20%)
Feb 08, 2022 12.55 12.63 12.15 12.30 175,708 -0.32(-2.54%)
Feb 07, 2022 12.97 12.97 12.50 12.62 126,854 -0.21(-1.64%)
Feb 04, 2022 12.89 13.10 12.68 12.83 216,626 +0.08(+0.63%)
Feb 03, 2022 12.32 12.83 12.75 166,195 +0.31(+2.49%)
Feb 02, 2022 12.82 13.09 12.04 12.44 235,127 -0.41(-3.19%)
Feb 01, 2022 12.50 13.18 11.80 12.85 799,588 +2.23(+21.00%)
Jan 31, 2022 9.990 10.71 10.62 327,925 +0.71(+7.16%)
Jan 28, 2022 9.890 9.990 9.790 9.910 164,688 +0.06(+0.61%)
Jan 27, 2022 10.11 10.26 9.790 9.850 128,068 -0.15(-1.50%)
Jan 26, 2022 9.990 10.24 9.460 10.00 186,707 +0.45(+4.71%)
Jan 25, 2022 8.970 9.610 8.770 9.550 116,157 +0.53(+5.88%)
Jan 24, 2022 8.890 9.100 8.530 9.020 104,607 -0.15(-1.64%)
Jan 21, 2022 9.430 9.430 9.000 9.170 72,944 -0.41(-4.28%)
Jan 20, 2022 9.280 9.700 9.190 9.580 75,061 +0.23(+2.46%)
Jan 19, 2022 9.540 9.630 9.200 9.350 70,313 -0.08(-0.85%)
Jan 18, 2022 9.360 9.690 9.360 9.430 53,343 +0.15(+1.62%)
Jan 17, 2022 9.400 9.590 9.090 9.280 64,148 -0.21(-2.21%)
Jan 14, 2022 9.500 9.590 9.250 9.490 74,464 -0.02(-0.21%)
Jan 13, 2022 9.880 9.970 9.450 9.510 91,504 -0.39(-3.94%)
Jan 12, 2022 9.950 10.14 9.760 9.900 133,494 +0.00(+0.00%)
Jan 11, 2022 9.360 10.00 9.350 9.900 194,632 +0.55(+5.88%)
Jan 10, 2022 9.570 9.590 9.250 9.350 177,154 -0.22(-2.30%)
Jan 07, 2022 9.800 9.800 9.370 9.570 79,782 -0.23(-2.35%)
Jan 06, 2022 10.15 10.15 9.760 9.800 60,860 -0.13(-1.31%)
Jan 05, 2022 10.87 10.87 9.910 9.930 92,616 -0.76(-7.11%)
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.