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

Pacific Exploration & Production Corp (TSX: FEC )

8.620 -0.080 (-0.92%)
Streaming Delayed Price Updated: 2:23 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 (%)
May 22, 2024 8.750 8.820 8.610 8.700 53,234 -0.26(-2.90%)
May 21, 2024 8.810 9.040 8.810 8.960 23,204 +0.01(+0.11%)
May 17, 2024 8.950 0 +0.06(+0.67%)
May 16, 2024 9.040 9.040 8.800 8.890 27,786 -0.16(-1.77%)
May 15, 2024 9.060 9.130 8.900 9.050 22,512 +0.05(+0.56%)
May 14, 2024 9.140 9.140 8.850 9.000 34,981 -0.10(-1.10%)
May 13, 2024 8.800 9.160 8.800 9.100 25,252 +0.27(+3.06%)
May 10, 2024 9.000 9.000 8.720 8.830 32,454 -0.22(-2.43%)
May 09, 2024 8.840 9.140 8.840 9.050 32,130 -0.03(-0.33%)
May 08, 2024 9.210 9.280 8.950 9.080 53,170 -0.21(-2.26%)
May 07, 2024 9.240 9.380 9.230 9.290 10,021 +0.00(+0.00%)
May 06, 2024 9.260 9.390 9.090 9.290 19,010 -0.05(-0.54%)
May 03, 2024 9.290 9.530 9.180 9.340 23,518 +0.21(+2.30%)
May 02, 2024 9.180 9.350 9.110 9.130 13,936 -0.03(-0.33%)
May 01, 2024 9.420 9.420 9.020 9.160 27,161 -0.33(-3.48%)
Apr 30, 2024 9.970 10.05 9.360 9.490 119,608 -0.45(-4.53%)
Apr 29, 2024 9.810 9.960 9.560 9.940 85,885 +0.49(+5.19%)
Apr 26, 2024 9.460 9.490 9.270 9.450 18,878 +0.04(+0.43%)
Apr 25, 2024 8.910 9.500 8.900 9.410 37,979 +0.31(+3.41%)
Apr 24, 2024 8.700 9.160 8.690 9.100 38,298 +0.39(+4.48%)
Apr 23, 2024 8.190 8.710 8.110 8.710 100,815 +0.54(+6.61%)
Apr 22, 2024 8.030 8.200 7.970 8.170 45,261 +0.08(+0.99%)
Apr 19, 2024 8.160 8.230 8.060 8.090 19,124 -0.14(-1.70%)
Apr 18, 2024 8.220 8.340 8.130 8.230 60,731 -0.07(-0.84%)
Apr 17, 2024 8.490 8.510 8.220 8.300 22,925 -0.14(-1.66%)
Apr 16, 2024 8.340 8.460 8.220 8.440 17,299 -0.03(-0.35%)
Apr 15, 2024 8.510 8.520 8.350 8.470 36,134 -0.08(-0.94%)
Apr 12, 2024 8.820 8.950 8.440 8.550 70,359 -0.20(-2.29%)
Apr 11, 2024 8.600 8.840 8.590 8.750 21,122 +0.01(+0.11%)
Apr 10, 2024 8.620 8.800 8.620 8.740 36,210 +0.07(+0.81%)
Apr 09, 2024 8.680 8.680 8.520 8.670 28,551 +0.14(+1.64%)
Apr 08, 2024 8.800 8.800 8.470 8.530 33,438 -0.20(-2.29%)
Apr 05, 2024 8.520 8.850 8.520 8.730 26,147 +0.09(+1.04%)
Apr 04, 2024 8.650 8.730 8.560 8.640 29,628 -0.04(-0.46%)
Apr 03, 2024 8.650 8.680 8.540 8.680 33,378 +0.19(+2.24%)
Apr 02, 2024 8.420 8.520 8.420 8.490 54,366 +0.04(+0.47%)
Apr 01, 2024 8.260 8.480 8.200 8.450 69,430 +0.18(+2.18%)
Mar 28, 2024 8.270 0 +0.09(+1.10%)
Mar 27, 2024 8.070 8.210 8.060 8.180 23,184 +0.17(+2.12%)
Mar 26, 2024 8.200 8.230 8.010 8.010 35,129 -0.17(-2.08%)
Mar 25, 2024 8.090 8.240 8.090 8.180 22,494 +0.09(+1.11%)
Mar 22, 2024 8.380 8.380 8.020 8.090 30,500 -0.28(-3.35%)
Mar 21, 2024 8.310 8.370 8.280 8.370 29,242 +0.13(+1.58%)
Mar 20, 2024 8.170 8.240 8.060 8.240 22,369 +0.07(+0.86%)
Mar 19, 2024 8.080 8.210 8.080 8.170 17,535 +0.08(+0.99%)
Mar 18, 2024 8.140 8.160 7.960 8.090 46,852 +0.11(+1.38%)
Mar 15, 2024 8.020 8.110 7.950 7.980 377,065 -0.04(-0.50%)
Mar 14, 2024 8.130 8.210 7.970 8.020 59,103 -0.16(-1.96%)
Mar 13, 2024 8.340 8.470 8.180 8.180 39,877 -0.13(-1.56%)
Mar 12, 2024 8.470 8.470 8.170 8.310 35,113 -0.09(-1.07%)
Mar 11, 2024 8.090 8.420 7.990 8.400 46,639 +0.33(+4.09%)
Mar 08, 2024 8.040 8.080 7.880 8.070 52,497 +0.08(+1.00%)
Mar 07, 2024 7.850 8.020 7.850 7.990 30,351 +0.13(+1.65%)
Mar 06, 2024 7.820 7.910 7.800 7.860 30,706 +0.06(+0.77%)
Mar 05, 2024 7.790 7.800 7.620 7.800 41,078 +0.03(+0.39%)
Mar 04, 2024 7.820 7.940 7.710 7.770 47,791 -0.11(-1.40%)
Mar 01, 2024 7.880 8.080 7.840 7.880 69,154 +0.00(+0.00%)
Feb 29, 2024 7.850 7.980 7.760 7.880 38,880 -0.04(-0.51%)
Feb 28, 2024 8.110 8.110 7.890 7.920 19,523 -0.07(-0.88%)
Feb 27, 2024 8.000 8.090 7.890 7.990 33,371 +0.03(+0.38%)
Feb 26, 2024 8.060 8.100 7.870 7.960 34,349 -0.16(-1.97%)
Feb 23, 2024 8.420 8.420 7.970 8.120 41,036 -0.13(-1.58%)
Feb 22, 2024 8.120 8.290 8.090 8.250 22,384 +0.18(+2.23%)
Feb 21, 2024 7.960 8.180 7.950 8.070 49,684 +0.08(+1.00%)
Feb 20, 2024 8.240 8.320 7.960 7.990 48,947 -0.39(-4.65%)
Feb 16, 2024 8.380 0 -0.07(-0.83%)
Feb 15, 2024 7.900 8.480 7.900 8.450 94,776 +0.68(+8.75%)
Feb 14, 2024 7.870 8.000 7.760 7.770 35,136 -0.18(-2.26%)
Feb 13, 2024 7.790 7.950 7.600 7.950 73,188 +0.03(+0.38%)
Feb 12, 2024 7.720 7.950 7.670 7.920 59,927 +0.20(+2.59%)
Feb 09, 2024 7.640 7.770 7.570 7.720 27,431 +0.01(+0.13%)
Feb 08, 2024 7.760 7.760 7.510 7.710 45,652 +0.17(+2.25%)
Feb 07, 2024 7.650 7.660 7.510 7.540 34,356 -0.13(-1.69%)
Feb 06, 2024 7.650 7.810 7.590 7.670 41,235 +0.08(+1.05%)
Feb 05, 2024 7.750 7.760 7.530 7.590 48,696 -0.22(-2.82%)
Feb 02, 2024 8.010 8.010 7.810 7.810 83,967 -0.27(-3.34%)
Feb 01, 2024 8.040 8.170 8.040 8.080 40,598 +0.03(+0.37%)
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 49,052 +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 76,446 -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.