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 (%)
Jul 31, 2020 2.760 2.760 2.760 0 -0.09(-3.16%)
Jul 30, 2020 2.910 2.910 2.790 2.850 134,318 -0.10(-3.39%)
Jul 29, 2020 3.030 3.050 2.910 2.950 176,665 -0.08(-2.64%)
Jul 28, 2020 3.060 3.090 2.990 3.030 125,754 -0.04(-1.30%)
Jul 27, 2020 3.170 3.170 3.060 3.070 129,896 -0.08(-2.54%)
Jul 24, 2020 3.180 3.260 3.140 3.150 179,788 -0.09(-2.78%)
Jul 23, 2020 3.280 3.400 3.130 3.240 192,052 -0.03(-0.92%)
Jul 22, 2020 3.310 3.340 3.230 3.270 80,828 -0.06(-1.80%)
Jul 21, 2020 3.200 3.380 3.190 3.330 229,623 +0.18(+5.71%)
Jul 20, 2020 3.180 3.200 3.010 3.150 155,291 -0.07(-2.17%)
Jul 17, 2020 3.230 3.290 3.200 3.220 88,198 -0.05(-1.53%)
Jul 16, 2020 3.280 3.370 3.240 3.270 73,461 -0.07(-2.10%)
Jul 15, 2020 3.400 3.400 3.270 3.340 209,310 +0.05(+1.52%)
Jul 14, 2020 3.360 3.360 3.210 3.290 100,818 -0.06(-1.79%)
Jul 13, 2020 3.360 3.410 3.240 3.350 123,896 +0.03(+0.90%)
Jul 10, 2020 3.200 3.350 3.150 3.320 116,805 +0.09(+2.79%)
Jul 09, 2020 3.200 3.250 3.120 3.230 66,940 +0.04(+1.25%)
Jul 08, 2020 3.250 3.330 3.140 3.190 102,903 -0.06(-1.85%)
Jul 07, 2020 3.360 3.360 3.250 3.250 162,821 -0.14(-4.13%)
Jul 06, 2020 3.400 3.530 3.380 3.390 48,727 +0.01(+0.30%)
Jul 03, 2020 3.390 3.480 3.370 3.380 38,213 +0.01(+0.30%)
Jul 02, 2020 3.420 3.460 3.300 3.370 159,800 -0.03(-0.88%)
Jun 30, 2020 3.400 3.400 3.400 0 -0.06(-1.73%)
Jun 29, 2020 3.340 3.550 3.280 3.460 113,669 +0.11(+3.28%)
Jun 26, 2020 3.560 3.560 3.320 3.350 250,877 -0.29(-7.97%)
Jun 25, 2020 3.530 3.750 3.500 3.640 263,103 -0.10(-2.67%)
Jun 24, 2020 3.900 3.910 3.670 3.740 204,267 -0.24(-6.03%)
Jun 23, 2020 4.210 4.240 3.960 3.980 334,894 -0.16(-3.86%)
Jun 22, 2020 4.030 4.160 3.960 4.140 537,039 +0.07(+1.72%)
Jun 19, 2020 3.990 4.210 3.850 4.070 2,692,598 +0.18(+4.63%)
Jun 18, 2020 3.830 3.990 3.750 3.890 190,265 -0.03(-0.77%)
Jun 17, 2020 4.210 4.210 3.860 3.920 261,784 -0.22(-5.31%)
Jun 16, 2020 4.400 4.530 4.130 4.140 254,915 +0.00(+0.00%)
Jun 15, 2020 4.090 4.280 3.830 4.140 1,350,133 -0.17(-3.94%)
Jun 12, 2020 4.600 4.650 4.100 4.310 292,571 +0.03(+0.70%)
Jun 11, 2020 4.800 4.930 4.150 4.280 414,214 -0.93(-17.85%)
Jun 10, 2020 5.290 5.480 4.810 5.210 182,021 -0.08(-1.51%)
Jun 09, 2020 5.620 5.620 5.170 5.290 318,828 -0.25(-4.51%)
Jun 08, 2020 5.520 5.580 5.180 5.540 331,362 +0.43(+8.41%)
Jun 05, 2020 4.530 5.150 4.500 5.110 537,335 +0.76(+17.47%)
Jun 04, 2020 4.500 4.510 4.260 4.350 2,610,425 -0.04(-0.91%)
Jun 03, 2020 3.970 4.470 3.950 4.390 331,168 +0.49(+12.56%)
Jun 02, 2020 3.820 4.050 3.800 3.900 269,104 +0.16(+4.28%)
Jun 01, 2020 3.590 3.850 3.590 3.740 261,068 +0.21(+5.95%)
May 29, 2020 3.670 3.680 3.500 3.530 538,952 -0.15(-4.08%)
May 28, 2020 3.690 3.790 3.630 3.680 63,552 -0.05(-1.34%)
May 27, 2020 3.890 3.920 3.600 3.730 182,001 -0.19(-4.85%)
May 26, 2020 3.970 4.000 3.820 3.920 162,198 +0.04(+1.03%)
May 25, 2020 3.920 3.950 3.800 3.880 61,329 +0.07(+1.84%)
May 22, 2020 4.000 4.000 3.720 3.810 213,567 -0.21(-5.22%)
May 21, 2020 4.110 4.350 3.870 4.020 263,620 -0.08(-1.95%)
May 20, 2020 3.420 4.150 3.420 4.100 423,606 +0.75(+22.39%)
May 19, 2020 3.320 3.470 3.100 3.350 235,463 +0.15(+4.69%)
May 15, 2020 3.200 3.200 3.200 0 -0.12(-3.61%)
May 14, 2020 3.680 3.680 3.310 3.320 165,118 -0.35(-9.54%)
May 13, 2020 4.250 4.360 3.610 3.670 907,552 -0.63(-14.65%)
May 12, 2020 4.180 4.330 4.170 4.300 117,050 +0.19(+4.62%)
May 11, 2020 4.130 4.140 4.000 4.110 130,638 +0.05(+1.23%)
May 08, 2020 4.000 4.230 3.950 4.060 91,152 +0.10(+2.53%)
May 07, 2020 4.170 4.270 3.920 3.960 107,226 -0.12(-2.94%)
May 06, 2020 4.290 4.380 4.080 4.080 103,176 -0.24(-5.56%)
May 05, 2020 4.650 4.770 4.270 4.320 119,387 -0.13(-2.92%)
May 04, 2020 4.060 4.500 4.060 4.450 156,882 +0.23(+5.45%)
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.