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, 2020 9.420 9.530 9.300 9.410 339,137 -0.09(-0.95%)
Jan 30, 2020 9.270 9.530 9.080 9.500 305,348 +0.17(+1.82%)
Jan 29, 2020 9.290 9.880 9.260 9.330 286,819 +0.08(+0.86%)
Jan 28, 2020 9.240 9.370 9.120 9.250 133,521 +0.02(+0.22%)
Jan 27, 2020 9.190 9.630 9.170 9.230 108,449 -0.26(-2.74%)
Jan 24, 2020 9.780 9.790 9.440 9.490 109,833 -0.28(-2.87%)
Jan 23, 2020 9.760 9.810 9.510 9.770 127,234 -0.07(-0.71%)
Jan 22, 2020 9.940 9.940 9.760 9.840 83,715 -0.12(-1.20%)
Jan 21, 2020 10.07 10.10 9.920 9.960 250,258 -0.15(-1.48%)
Jan 20, 2020 10.09 10.13 9.910 10.11 33,356 +0.03(+0.30%)
Jan 17, 2020 10.16 10.19 10.02 10.08 56,627 -0.05(-0.49%)
Jan 16, 2020 10.15 10.20 9.960 10.13 123,472 -0.11(-1.07%)
Jan 15, 2020 10.30 10.31 10.15 10.24 77,914 -0.10(-0.97%)
Jan 14, 2020 10.36 10.43 10.25 10.34 152,809 -0.02(-0.19%)
Jan 13, 2020 10.50 10.60 10.26 10.36 340,655 -0.15(-1.43%)
Jan 10, 2020 10.47 10.74 10.25 10.51 294,339 +0.06(+0.57%)
Jan 09, 2020 10.25 10.50 10.15 10.45 199,769 +0.22(+2.15%)
Jan 08, 2020 10.28 10.40 10.15 10.23 267,430 +0.14(+1.39%)
Jan 07, 2020 10.00 10.16 9.800 10.09 503,649 +0.36(+3.70%)
Jan 06, 2020 9.600 9.780 9.530 9.730 336,192 +0.12(+1.25%)
Jan 03, 2020 9.460 9.940 9.460 9.610 176,634 +0.14(+1.48%)
Jan 02, 2020 9.670 9.850 9.410 9.470 146,183 -0.33(-3.37%)
Dec 31, 2019 9.800 9.800 9.800 0 +0.07(+0.72%)
Dec 30, 2019 9.620 9.980 9.620 9.730 378,576 +0.13(+1.35%)
Dec 27, 2019 9.820 9.840 9.590 9.600 235,352 -0.13(-1.34%)
Dec 24, 2019 9.730 9.730 9.730 0 +0.16(+1.67%)
Dec 23, 2019 9.250 9.620 9.240 9.570 292,583 +0.30(+3.24%)
Dec 20, 2019 9.470 9.510 9.190 9.270 386,558 -0.19(-2.01%)
Dec 19, 2019 9.230 9.590 9.230 9.460 745,964 +0.11(+1.18%)
Dec 18, 2019 9.350 9.540 9.240 9.350 252,900 +0.05(+0.54%)
Dec 17, 2019 9.260 9.540 9.260 9.300 197,935 +0.08(+0.87%)
Dec 16, 2019 9.040 9.380 9.020 9.220 575,836 +0.26(+2.90%)
Dec 13, 2019 9.080 9.120 8.810 8.960 309,813 +0.08(+0.90%)
Dec 12, 2019 8.780 9.010 8.780 8.880 305,177 +0.12(+1.37%)
Dec 11, 2019 8.780 8.860 8.760 8.760 277,656 -0.01(-0.11%)
Dec 10, 2019 8.830 8.860 8.690 8.770 336,272 -0.08(-0.90%)
Dec 09, 2019 9.000 9.000 8.680 8.850 289,545 -0.15(-1.67%)
Dec 06, 2019 9.040 9.250 8.970 9.000 644,208 +0.03(+0.33%)
Dec 05, 2019 9.010 9.080 8.710 8.970 402,092 +0.00(+0.00%)
Dec 04, 2019 8.880 9.060 8.880 8.970 756,458 +0.06(+0.67%)
Dec 03, 2019 9.000 9.010 8.640 8.910 233,606 -0.15(-1.66%)
Dec 02, 2019 9.440 9.440 8.980 9.060 589,286 -0.36(-3.82%)
Nov 29, 2019 9.490 9.490 9.290 9.420 455,200 -0.04(-0.42%)
Nov 28, 2019 9.510 9.510 9.330 9.460 89,354 -0.04(-0.42%)
Nov 27, 2019 9.510 9.550 9.390 9.500 141,214 +0.00(+0.00%)
Nov 26, 2019 9.500 9.560 9.350 9.500 345,702 +0.03(+0.32%)
Nov 25, 2019 9.440 9.670 9.400 9.470 360,767 +0.03(+0.32%)
Nov 22, 2019 9.610 9.720 9.430 9.440 83,265 -0.14(-1.46%)
Nov 21, 2019 9.480 9.710 9.400 9.580 126,007 +0.08(+0.84%)
Nov 20, 2019 9.600 9.670 9.260 9.500 457,583 -0.13(-1.35%)
Nov 19, 2019 9.950 9.950 9.530 9.630 237,323 -0.44(-4.37%)
Nov 18, 2019 10.29 10.50 10.00 10.07 89,873 -0.23(-2.23%)
Nov 15, 2019 10.21 10.46 9.540 10.30 95,396 +0.09(+0.88%)
Nov 14, 2019 10.55 10.62 10.15 10.21 188,807 -0.36(-3.41%)
Nov 13, 2019 10.68 10.69 10.52 10.57 114,406 -0.17(-1.58%)
Nov 12, 2019 10.75 10.88 10.61 10.74 417,038 +0.01(+0.09%)
Nov 11, 2019 10.84 10.84 10.62 10.73 251,969 -0.19(-1.74%)
Nov 08, 2019 11.05 11.50 10.38 10.92 277,940 -0.39(-3.45%)
Nov 07, 2019 11.24 11.38 11.14 11.31 91,396 +0.17(+1.53%)
Nov 06, 2019 11.53 11.57 11.10 11.14 55,984 -0.36(-3.13%)
Nov 05, 2019 11.35 11.70 11.35 11.50 81,961 +0.15(+1.32%)
Nov 04, 2019 10.88 11.45 10.88 11.35 170,243 +0.56(+5.19%)
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.