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 (%)
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%)
Nov 01, 2023 11.48 12.03 11.48 11.81 48,512 +0.05(+0.43%)
Oct 31, 2023 11.31 12.05 11.23 11.76 85,900 +0.61(+5.47%)
Oct 30, 2023 11.50 11.50 11.05 11.15 86,885 -0.31(-2.71%)
Oct 27, 2023 10.84 11.68 10.80 11.46 92,229 +0.63(+5.82%)
Oct 26, 2023 9.590 10.83 9.590 10.83 39,243 +0.28(+2.65%)
Oct 25, 2023 10.40 10.62 10.38 10.55 33,587 +0.11(+1.05%)
Oct 24, 2023 10.59 10.71 10.39 10.44 47,847 -0.10(-0.95%)
Oct 23, 2023 10.44 10.81 10.44 10.54 93,966 -0.22(-2.04%)
Oct 20, 2023 10.78 10.81 10.68 10.76 41,753 -0.06(-0.55%)
Oct 19, 2023 10.69 10.82 10.52 10.82 24,438 +0.08(+0.74%)
Oct 18, 2023 10.60 10.77 10.56 10.74 27,191 +0.19(+1.80%)
Oct 17, 2023 10.47 10.67 10.47 10.55 54,646 +0.04(+0.38%)
Oct 16, 2023 10.20 10.51 10.12 10.51 43,723 +0.23(+2.24%)
Oct 13, 2023 10.10 10.28 10.10 10.28 16,981 +0.32(+3.21%)
Oct 12, 2023 10.10 10.18 9.950 9.960 43,942 -0.04(-0.40%)
Oct 11, 2023 9.820 10.05 9.820 10.00 63,499 -0.03(-0.30%)
Oct 10, 2023 9.600 10.04 9.600 10.03 83,187 +0.34(+3.51%)
Oct 06, 2023 9.690 0 +0.26(+2.76%)
Oct 05, 2023 9.500 9.510 9.250 9.430 22,179 +0.07(+0.75%)
Oct 04, 2023 9.520 9.590 9.290 9.360 69,707 -0.45(-4.59%)
Oct 03, 2023 10.00 10.00 9.700 9.810 53,981 -0.16(-1.60%)
Oct 02, 2023 10.76 10.76 9.940 9.970 224,208 -0.78(-7.26%)
Sep 29, 2023 10.66 10.83 10.66 10.75 76,410 +0.16(+1.51%)
Sep 28, 2023 10.75 10.84 10.59 10.59 50,482 -0.11(-1.03%)
Sep 27, 2023 10.31 10.70 10.26 10.70 49,967 +0.38(+3.68%)
Sep 26, 2023 10.63 10.63 10.20 10.32 77,461 -0.25(-2.37%)
Sep 25, 2023 10.52 10.68 10.56 10.57 40,012 +0.22(+2.13%)
Sep 22, 2023 10.51 10.54 10.28 10.35 60,641 -0.10(-0.96%)
Sep 21, 2023 10.42 10.66 10.35 10.45 48,937 +0.04(+0.38%)
Sep 20, 2023 10.26 10.55 10.25 10.41 35,969 +0.10(+0.97%)
Sep 19, 2023 10.65 10.65 10.30 10.31 20,113 -0.32(-3.01%)
Sep 18, 2023 10.65 10.70 10.54 10.63 39,156 -0.01(-0.09%)
Sep 15, 2023 10.61 10.72 10.50 10.64 112,581 +0.06(+0.57%)
Sep 14, 2023 10.55 10.60 10.40 10.58 40,700 +0.11(+1.05%)
Sep 13, 2023 10.46 10.56 10.13 10.47 69,408 -0.12(-1.13%)
Sep 12, 2023 10.09 10.75 10.08 10.59 40,748 +0.58(+5.79%)
Sep 11, 2023 10.12 10.20 9.990 10.01 62,509 -0.15(-1.48%)
Sep 08, 2023 10.50 10.60 10.16 10.16 44,470 -0.30(-2.87%)
Sep 07, 2023 10.61 10.90 10.46 10.46 33,976 -0.45(-4.12%)
Sep 06, 2023 10.50 10.98 10.50 10.91 50,478 +0.23(+2.15%)
Sep 05, 2023 10.57 10.88 10.57 10.68 41,384 +0.00(+0.00%)
Sep 01, 2023 10.68 0 +0.30(+2.89%)
Aug 31, 2023 10.33 10.39 10.14 10.38 226,957 +0.03(+0.29%)
Aug 30, 2023 10.04 10.53 10.04 10.35 56,689 +0.18(+1.77%)
Aug 29, 2023 10.08 10.26 10.01 10.17 63,074 +0.09(+0.89%)
Aug 28, 2023 10.06 10.16 9.990 10.08 40,262 +0.13(+1.31%)
Aug 25, 2023 10.03 10.13 9.940 9.950 29,618 -0.05(-0.50%)
Aug 24, 2023 10.00 10.05 9.820 10.00 37,249 -0.05(-0.50%)
Aug 23, 2023 10.05 10.14 9.830 10.05 40,297 -0.03(-0.30%)
Aug 22, 2023 10.22 10.25 10.08 10.08 31,890 -0.09(-0.88%)
Aug 21, 2023 10.19 10.37 10.17 10.17 20,656 +0.04(+0.39%)
Aug 18, 2023 10.23 10.23 10.04 10.13 89,120 -0.12(-1.17%)
Aug 17, 2023 10.40 10.47 10.14 10.25 89,610 -0.15(-1.44%)
Aug 16, 2023 10.48 10.55 10.36 10.40 22,506 -0.06(-0.57%)
Aug 15, 2023 10.54 10.58 10.42 10.46 28,381 -0.02(-0.19%)
Aug 14, 2023 10.76 10.77 10.39 10.48 64,363 -0.31(-2.87%)
Aug 11, 2023 10.33 10.95 10.33 10.79 99,551 +0.46(+4.45%)
Aug 10, 2023 10.73 10.73 10.25 10.33 54,608 -0.36(-3.37%)
Aug 09, 2023 10.61 10.71 10.47 10.69 50,253 +0.17(+1.62%)
Aug 08, 2023 10.60 10.60 10.40 10.52 41,979 -0.23(-2.14%)
Aug 04, 2023 10.75 0 +0.40(+3.86%)
Aug 03, 2023 10.32 10.56 10.21 10.35 53,683 +0.09(+0.88%)
Aug 02, 2023 10.69 10.79 10.25 10.26 56,369 -0.44(-4.11%)
Aug 01, 2023 10.68 10.76 10.62 10.70 46,524 -0.01(-0.09%)
Jul 31, 2023 10.61 10.88 10.61 10.71 88,612 +0.11(+1.04%)
Jul 28, 2023 10.46 10.63 10.43 10.60 63,324 +0.17(+1.63%)
Jul 27, 2023 10.45 10.57 10.39 10.43 43,021 -0.12(-1.14%)
Jul 26, 2023 10.58 10.62 10.36 10.55 38,107 -0.05(-0.47%)
Jul 25, 2023 10.69 10.73 10.57 10.60 14,819 -0.07(-0.66%)
Jul 24, 2023 10.55 10.80 10.53 10.67 66,623 +0.10(+0.95%)
Jul 21, 2023 10.47 10.66 10.41 10.57 52,120 +0.17(+1.63%)
Jul 20, 2023 10.64 10.82 10.40 10.40 40,242 -0.31(-2.89%)
Jul 19, 2023 10.78 10.83 10.55 10.71 29,806 -0.06(-0.56%)
Jul 18, 2023 10.78 10.90 10.72 10.77 63,708 +0.00(+0.00%)
Jul 17, 2023 10.86 10.91 10.68 10.77 19,657 -0.13(-1.19%)
Jul 14, 2023 11.05 11.13 10.82 10.90 30,919 -0.25(-2.24%)
Jul 13, 2023 10.97 11.19 10.83 11.15 30,908 +0.17(+1.55%)
Jul 12, 2023 11.15 11.30 10.98 10.98 42,344 -0.14(-1.26%)
Jul 11, 2023 11.20 11.34 10.99 11.12 30,460 -0.01(-0.09%)
Jul 10, 2023 11.14 11.26 11.00 11.13 58,712 -0.10(-0.89%)
Jul 07, 2023 10.78 11.45 10.78 11.23 68,757 +0.38(+3.50%)
Jul 06, 2023 11.28 11.28 10.63 10.85 32,225 -0.26(-2.34%)
Jul 05, 2023 11.33 11.37 11.07 11.11 36,529 -0.22(-1.94%)
Jul 04, 2023 11.15 11.39 11.01 11.33 28,637 +0.32(+2.91%)
Jun 30, 2023 11.01 0 -0.14(-1.26%)
Jun 29, 2023 11.50 11.50 11.06 11.15 57,934 -0.36(-3.13%)
Jun 28, 2023 11.49 11.87 10.55 11.51 348,027 +0.21(+1.86%)
Jun 27, 2023 10.30 11.49 10.09 11.30 217,184 +0.85(+8.13%)
Jun 26, 2023 10.58 10.80 10.45 10.45 33,117 -0.33(-3.06%)
Jun 23, 2023 10.80 11.02 10.31 10.78 140,172 -0.20(-1.82%)
Jun 22, 2023 11.27 11.44 10.98 10.98 101,828 -0.61(-5.26%)
Jun 21, 2023 11.55 11.73 11.39 11.59 21,471 +0.00(+0.00%)
Jun 20, 2023 11.99 12.32 11.52 11.59 63,010 -0.08(-0.69%)
Jun 19, 2023 12.08 12.08 11.67 11.67 33,964 -0.68(-5.51%)
Jun 16, 2023 12.01 12.35 11.90 12.35 130,094 +0.48(+4.04%)
Jun 15, 2023 11.80 12.00 11.80 11.87 32,130 +0.03(+0.25%)
May 08, 2023 11.48 11.87 11.42 11.84 166,462 +0.64(+5.71%)
May 05, 2023 11.34 11.57 11.00 11.20 122,811 +0.12(+1.08%)
May 04, 2023 11.07 11.31 10.00 11.08 539,260 -0.54(-4.65%)
May 03, 2023 11.81 11.81 11.45 11.62 101,890 -0.30(-2.52%)
May 02, 2023 12.51 12.51 11.83 11.92 54,612 -0.68(-5.40%)
May 01, 2023 12.68 12.81 12.51 12.60 48,175 -0.22(-1.72%)
Apr 28, 2023 12.66 12.90 12.25 12.82 51,273 +0.20(+1.58%)
Apr 27, 2023 12.91 12.96 12.60 12.62 30,062 -0.29(-2.25%)
Apr 26, 2023 13.53 13.59 12.89 12.91 89,292 -0.68(-5.00%)
Apr 25, 2023 13.66 13.97 13.50 13.59 44,610 -0.15(-1.09%)
Apr 24, 2023 13.52 13.82 13.52 13.74 51,846 +0.19(+1.40%)
Apr 21, 2023 13.37 13.60 13.31 13.55 147,195 +0.16(+1.19%)
Apr 20, 2023 13.35 13.61 13.29 13.39 174,786 -0.21(-1.54%)
Apr 19, 2023 13.07 13.70 13.07 13.60 100,798 +0.23(+1.72%)
Apr 18, 2023 13.47 13.56 13.37 13.37 38,717 -0.14(-1.04%)
Apr 17, 2023 13.68 13.72 13.33 13.51 101,420 -0.17(-1.24%)
Apr 14, 2023 13.92 14.11 13.67 13.68 49,716 -0.09(-0.65%)
Apr 13, 2023 13.74 14.00 13.56 13.77 53,305 -0.05(-0.36%)
Apr 12, 2023 13.00 14.30 13.00 13.82 215,537 +0.79(+6.06%)
Apr 11, 2023 12.16 13.31 12.10 13.03 251,053 +0.93(+7.69%)
Apr 10, 2023 12.04 12.14 11.92 12.10 60,720 +0.17(+1.42%)
Apr 06, 2023 11.93 0 -0.28(-2.29%)
Apr 05, 2023 12.37 12.37 11.92 12.21 17,973 -0.09(-0.73%)
Apr 04, 2023 12.38 12.71 12.19 12.30 78,193 +0.15(+1.23%)
Apr 03, 2023 12.05 12.22 11.89 12.15 99,143 +0.49(+4.20%)
Mar 31, 2023 11.94 11.97 11.64 11.66 52,217 -0.28(-2.35%)
Mar 30, 2023 11.81 11.94 11.78 11.94 25,449 +0.16(+1.36%)
Mar 29, 2023 11.81 11.93 11.72 11.78 21,964 +0.23(+1.99%)
Mar 28, 2023 11.47 11.73 11.39 11.55 40,226 -0.02(-0.17%)
Mar 27, 2023 11.25 11.57 11.14 11.57 35,252 +0.13(+1.14%)
Mar 24, 2023 11.45 11.48 11.23 11.44 22,974 -0.02(-0.17%)
Mar 23, 2023 11.51 11.69 11.45 11.46 57,454 -0.04(-0.35%)
Mar 22, 2023 11.61 11.71 11.45 11.50 66,842 +0.03(+0.26%)
Mar 21, 2023 11.76 11.85 11.34 11.47 83,945 -0.19(-1.63%)
Mar 20, 2023 11.27 11.66 11.27 11.66 62,938 +0.30(+2.64%)
Mar 17, 2023 11.96 11.96 11.36 11.36 143,249 -0.67(-5.57%)
Mar 16, 2023 11.34 12.03 11.20 12.03 66,530 +0.43(+3.71%)
Mar 15, 2023 12.09 12.09 11.27 11.60 156,021 -0.72(-5.84%)
Mar 14, 2023 12.26 12.53 12.11 12.32 80,855 +0.13(+1.07%)
Mar 13, 2023 12.52 12.75 12.05 12.19 101,098 -0.63(-4.91%)
Mar 10, 2023 12.72 12.85 12.58 12.82 99,965 +0.02(+0.16%)
Mar 09, 2023 13.04 13.09 12.74 12.80 86,742 -0.20(-1.54%)
Mar 08, 2023 12.89 13.05 12.84 13.00 63,141 +0.10(+0.78%)
Mar 07, 2023 13.20 13.20 12.90 12.90 121,088 -0.35(-2.64%)
Mar 06, 2023 13.25 13.44 12.86 13.25 80,489 +0.15(+1.15%)
Mar 03, 2023 12.85 13.32 12.84 13.10 114,514 +0.21(+1.63%)
Mar 02, 2023 13.04 13.48 12.86 12.89 308,806 +0.39(+3.12%)
Mar 01, 2023 12.31 12.59 12.31 12.50 117,266 +0.20(+1.63%)
Feb 28, 2023 12.23 12.30 11.97 12.30 116,829 +0.14(+1.15%)
Feb 27, 2023 12.23 12.30 11.99 12.16 39,349 +0.00(+0.00%)
Feb 24, 2023 11.93 12.25 11.78 12.16 52,442 +0.16(+1.33%)
Feb 23, 2023 11.97 12.10 11.92 12.00 67,429 +0.26(+2.21%)
Feb 22, 2023 11.50 11.82 11.41 11.74 66,135 +0.31(+2.71%)
Feb 21, 2023 11.91 11.98 11.43 11.43 79,346 -0.54(-4.51%)
Feb 17, 2023 11.97 0 +0.03(+0.25%)
Feb 16, 2023 11.90 12.10 11.84 11.94 70,655 +0.12(+1.02%)
Feb 15, 2023 11.95 11.95 11.68 11.82 70,870 -0.10(-0.84%)
Feb 14, 2023 11.90 12.08 11.85 11.92 20,153 -0.05(-0.42%)
Feb 13, 2023 12.06 12.09 11.91 11.97 95,193 -0.14(-1.16%)
Feb 10, 2023 12.03 12.28 11.97 12.11 41,919 +0.20(+1.68%)
Feb 09, 2023 11.88 12.13 11.88 11.91 37,731 +0.05(+0.42%)
Feb 08, 2023 11.75 12.08 11.75 11.86 32,616 -0.15(-1.25%)
Feb 07, 2023 11.96 12.08 11.81 12.01 24,205 +0.08(+0.67%)
Feb 06, 2023 12.17 12.22 11.72 11.93 48,047 -0.35(-2.85%)
Feb 03, 2023 12.27 12.45 12.13 12.28 187,805 -0.03(-0.24%)
Feb 02, 2023 12.14 12.31 12.13 12.31 92,973 +0.17(+1.40%)
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.