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 (%)
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%)
Aug 04, 2020 2.850 2.890 2.780 2.800 113,446 +0.04(+1.45%)
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%)
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.