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

Pacific Exploration & Production Corp (TSX: FEC )

9.000 -0.100 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Jan 31, 2024 8.200 8.200 8.020 8.050 22,498 -0.21(-2.54%)
Jan 30, 2024 8.220 8.310 8.200 8.260 26,712 -0.02(-0.24%)
Jan 29, 2024 8.580 8.580 8.280 8.280 24,669 -0.29(-3.38%)
Jan 26, 2024 8.260 8.570 8.260 8.570 20,970 +0.09(+1.06%)
Jan 25, 2024 8.250 8.530 8.250 8.480 24,690 +0.06(+0.71%)
Jan 24, 2024 8.580 8.640 8.400 8.420 17,088 -0.09(-1.06%)
Jan 23, 2024 8.470 8.710 8.440 8.510 39,465 +0.10(+1.19%)
Jan 22, 2024 7.920 8.410 7.920 8.410 58,118 +0.34(+4.21%)
Jan 19, 2024 7.960 8.160 7.910 8.070 83,463 +0.05(+0.62%)
Jan 18, 2024 7.990 8.050 7.880 8.020 48,671 +0.09(+1.13%)
Jan 17, 2024 7.950 8.070 7.830 7.930 75,985 +0.00(+0.00%)
Jan 16, 2024 8.050 8.050 7.850 7.930 58,065 -0.19(-2.34%)
Jan 15, 2024 7.600 8.120 7.590 8.120 12,309 +0.25(+3.18%)
Jan 12, 2024 7.630 7.880 7.630 7.870 46,508 +0.20(+2.61%)
Jan 11, 2024 7.600 7.720 7.600 7.670 54,923 -0.09(-1.16%)
Jan 10, 2024 7.800 7.840 7.760 7.760 58,485 -0.05(-0.64%)
Jan 09, 2024 7.810 7.940 7.740 7.810 62,206 -0.10(-1.26%)
Jan 08, 2024 7.950 7.960 7.740 7.910 35,580 -0.21(-2.59%)
Jan 05, 2024 8.070 8.160 8.000 8.120 49,412 +0.03(+0.37%)
Jan 04, 2024 8.240 8.440 8.060 8.090 37,014 -0.13(-1.58%)
Jan 03, 2024 8.030 8.250 8.030 8.220 81,043 +0.14(+1.73%)
Jan 02, 2024 8.000 8.190 7.980 8.080 28,481 +0.11(+1.38%)
Dec 29, 2023 7.970 0 +0.05(+0.63%)
Dec 28, 2023 8.070 8.070 7.880 7.920 32,662 -0.22(-2.70%)
Dec 27, 2023 8.240 8.310 8.110 8.140 31,371 -0.08(-0.97%)
Dec 22, 2023 8.220 0 +0.07(+0.86%)
Dec 21, 2023 8.100 8.220 8.080 8.150 53,006 +0.11(+1.37%)
Dec 20, 2023 8.280 8.370 8.020 8.040 60,378 -0.23(-2.78%)
Dec 19, 2023 7.830 8.270 7.830 8.270 50,887 +0.31(+3.89%)
Dec 18, 2023 8.000 8.160 7.960 7.960 45,109 -0.01(-0.13%)
Dec 15, 2023 8.200 8.220 7.850 7.970 128,347 -0.22(-2.69%)
Dec 14, 2023 7.940 8.360 7.940 8.190 39,275 +0.26(+3.28%)
Dec 13, 2023 7.600 8.000 7.520 7.930 351,018 +0.27(+3.52%)
Dec 12, 2023 7.960 7.960 7.620 7.660 1,096,677 -0.37(-4.61%)
Dec 11, 2023 7.840 8.370 7.670 8.030 1,090,782 +0.43(+5.66%)
Dec 08, 2023 7.520 7.640 7.320 7.600 138,047 +0.07(+0.93%)
Dec 07, 2023 7.620 7.740 7.490 7.530 64,913 -0.17(-2.21%)
Dec 06, 2023 7.510 7.740 7.490 7.700 100,585 +0.05(+0.65%)
Dec 05, 2023 7.910 7.910 7.630 7.650 194,147 -0.45(-5.56%)
Dec 04, 2023 8.290 8.290 8.050 8.100 92,707 -0.25(-2.99%)
Dec 01, 2023 8.630 8.640 8.300 8.350 76,499 -0.15(-1.76%)
Nov 30, 2023 8.550 8.610 8.300 8.500 84,638 -0.02(-0.23%)
Nov 29, 2023 8.980 8.980 8.500 8.520 113,312 -0.23(-2.63%)
Nov 28, 2023 8.630 8.800 8.530 8.750 45,996 +0.06(+0.69%)
Nov 27, 2023 9.000 9.090 8.540 8.690 70,942 -0.25(-2.80%)
Nov 24, 2023 9.010 9.200 8.930 8.940 22,850 -0.26(-2.83%)
Nov 23, 2023 9.100 9.290 9.060 9.200 23,639 -0.04(-0.43%)
Nov 22, 2023 8.910 9.250 8.910 9.240 45,182 +0.18(+1.99%)
Nov 21, 2023 9.050 9.090 8.850 9.060 40,924 +0.03(+0.33%)
Nov 20, 2023 9.050 9.200 9.030 9.030 41,679 +0.02(+0.22%)
Nov 17, 2023 8.600 9.080 8.600 9.010 77,294 +0.48(+5.63%)
Nov 16, 2023 8.780 8.850 8.380 8.530 126,811 -0.27(-3.07%)
Nov 15, 2023 9.110 9.120 8.720 8.800 124,537 -0.39(-4.24%)
Nov 14, 2023 8.990 9.470 8.900 9.190 84,218 +0.19(+2.11%)
Nov 13, 2023 8.740 9.100 8.740 9.000 91,578 +0.18(+2.04%)
Nov 10, 2023 9.980 10.00 8.100 8.820 508,081 -2.45(-21.74%)
Nov 09, 2023 11.14 11.35 11.09 11.27 38,253 +0.16(+1.44%)
Nov 08, 2023 11.26 11.27 10.98 11.11 68,150 -0.28(-2.46%)
Nov 07, 2023 11.60 11.60 11.27 11.39 54,161 -0.38(-3.23%)
Nov 06, 2023 12.01 12.01 11.77 11.77 41,610 -0.23(-1.92%)
Nov 03, 2023 12.13 12.41 11.83 12.00 163,303 -0.09(-0.74%)
Nov 02, 2023 11.87 12.09 11.85 12.09 86,508 +0.28(+2.37%)
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.