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

Pacific Exploration & Production Corp (TSX: FEC )

8.900 +0.340 (+3.97%)
Streaming Delayed Price Updated: 2:01 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 (%)
Aug 31, 2021 6.940 6.970 6.890 6.950 69,790 +0.00(+0.00%)
Aug 30, 2021 6.920 6.950 6.700 6.950 79,887 +0.14(+2.06%)
Aug 27, 2021 6.630 6.890 6.630 6.810 44,403 +0.11(+1.64%)
Aug 26, 2021 6.820 6.840 6.670 6.700 43,691 -0.13(-1.90%)
Aug 25, 2021 6.870 6.910 6.810 6.830 8,116 -0.06(-0.87%)
Aug 24, 2021 6.850 6.930 6.810 6.890 43,257 +0.19(+2.84%)
Aug 23, 2021 6.500 6.770 6.500 6.700 84,170 +0.28(+4.36%)
Aug 20, 2021 6.320 6.430 6.250 6.420 69,604 +0.02(+0.31%)
Aug 19, 2021 6.450 6.530 6.200 6.400 74,713 -0.15(-2.29%)
Aug 18, 2021 6.680 6.780 6.510 6.550 65,059 -0.23(-3.39%)
Aug 17, 2021 6.700 6.850 6.550 6.780 95,303 +0.06(+0.89%)
Aug 16, 2021 6.410 7.000 6.310 6.720 195,116 +0.23(+3.54%)
Aug 13, 2021 6.650 6.850 6.450 6.490 131,075 -0.16(-2.41%)
Aug 12, 2021 7.120 7.400 6.600 6.650 262,356 -0.65(-8.90%)
Aug 11, 2021 7.410 7.520 7.020 7.300 145,257 -0.01(-0.14%)
Aug 10, 2021 7.090 7.370 6.940 7.310 129,210 +0.23(+3.25%)
Aug 09, 2021 6.950 7.080 6.750 7.080 113,162 +0.01(+0.14%)
Aug 06, 2021 7.130 7.200 7.030 7.070 42,047 -0.06(-0.84%)
Aug 05, 2021 7.000 7.310 6.970 7.130 117,231 +0.13(+1.86%)
Aug 04, 2021 7.420 7.420 6.920 7.000 107,921 -0.48(-6.42%)
Aug 03, 2021 7.510 7.580 7.450 7.480 61,114 -0.17(-2.22%)
Jul 30, 2021 7.650 7.650 7.650 0 -0.04(-0.52%)
Jul 29, 2021 7.690 7.710 7.570 7.690 101,369 +0.09(+1.18%)
Jul 28, 2021 7.640 7.700 7.510 7.600 55,408 +0.00(+0.00%)
Jul 27, 2021 7.650 7.650 7.450 7.600 52,168 -0.13(-1.68%)
Jul 26, 2021 7.610 7.870 7.610 7.730 91,606 +0.14(+1.84%)
Jul 23, 2021 7.590 7.620 7.490 7.590 56,709 +0.04(+0.53%)
Jul 22, 2021 7.360 7.660 7.360 7.550 110,398 +0.09(+1.21%)
Jul 21, 2021 7.300 7.670 7.290 7.460 145,481 +0.27(+3.76%)
Jul 20, 2021 6.870 7.360 6.790 7.190 122,532 +0.42(+6.20%)
Jul 19, 2021 6.500 6.770 6.500 6.770 118,735 -0.13(-1.88%)
Jul 16, 2021 7.060 7.100 6.890 6.900 143,550 -0.21(-2.95%)
Jul 15, 2021 7.100 7.190 6.950 7.110 112,361 -0.13(-1.80%)
Jul 14, 2021 7.310 7.410 7.170 7.240 157,171 -0.08(-1.09%)
Jul 13, 2021 7.300 7.330 7.210 7.320 65,266 +0.06(+0.83%)
Jul 12, 2021 7.270 7.350 7.210 7.260 66,309 -0.08(-1.09%)
Jul 09, 2021 7.350 7.360 7.180 7.340 28,843 +0.07(+0.96%)
Jul 08, 2021 7.010 7.350 7.010 7.270 66,171 +0.14(+1.96%)
Jul 07, 2021 7.480 7.540 7.020 7.130 151,619 -0.36(-4.81%)
Jul 06, 2021 7.530 7.600 7.400 7.490 103,232 -0.11(-1.45%)
Jul 05, 2021 7.420 7.600 7.340 7.600 53,781 +0.19(+2.56%)
Jul 02, 2021 7.620 7.660 7.400 7.410 69,646 -0.25(-3.26%)
Jun 30, 2021 7.660 7.660 7.660 0 +0.07(+0.92%)
Jun 29, 2021 7.610 7.700 7.480 7.590 64,993 +0.06(+0.80%)
Jun 28, 2021 7.740 7.900 7.480 7.530 188,851 -0.21(-2.71%)
Jun 25, 2021 7.320 7.740 7.130 7.740 264,644 +0.48(+6.61%)
Jun 24, 2021 6.690 7.270 6.510 7.260 379,422 +0.74(+11.35%)
Jun 23, 2021 6.470 6.540 6.350 6.520 126,986 +0.23(+3.66%)
Jun 22, 2021 6.290 6.400 6.180 6.290 106,762 -0.01(-0.16%)
Jun 21, 2021 6.150 6.400 6.040 6.300 203,503 +0.24(+3.96%)
Jun 18, 2021 6.040 6.310 5.990 6.060 75,726 -0.12(-1.94%)
Jun 17, 2021 6.560 6.560 6.130 6.180 251,796 -0.40(-6.08%)
Jun 16, 2021 6.610 6.710 6.580 6.580 167,287 -0.12(-1.79%)
Jun 15, 2021 6.860 6.860 6.680 6.700 109,577 -0.06(-0.89%)
Jun 14, 2021 7.050 7.090 6.760 6.760 123,191 -0.25(-3.57%)
Jun 11, 2021 7.040 7.050 6.950 7.010 113,393 +0.02(+0.29%)
Jun 10, 2021 7.160 7.210 6.960 6.990 62,534 -0.07(-0.99%)
Jun 09, 2021 6.960 7.150 6.890 7.060 144,022 +0.07(+1.00%)
Jun 08, 2021 6.800 7.030 6.630 6.990 235,200 +0.18(+2.64%)
Jun 07, 2021 6.780 6.980 6.770 6.810 141,381 +0.01(+0.15%)
Jun 04, 2021 6.960 7.030 6.790 6.800 146,381 -0.09(-1.31%)
Jun 03, 2021 6.720 6.900 6.540 6.890 275,885 +0.25(+3.77%)
Jun 02, 2021 6.520 6.760 6.490 6.640 187,133 +0.18(+2.79%)
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.