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

Pacific Exploration & Production Corp (TSX: FEC )

8.650 +0.120 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2021 8.900 8.900 8.460 8.810 117,068 -0.09(-1.01%)
Oct 28, 2021 8.460 8.980 8.460 8.900 75,451 +0.34(+3.97%)
Oct 27, 2021 8.800 9.140 8.510 8.560 224,764 -0.36(-4.04%)
Oct 26, 2021 8.910 8.960 8.920 35,676 +0.14(+1.59%)
Oct 25, 2021 8.780 8.970 8.690 8.780 94,057 +0.02(+0.23%)
Oct 22, 2021 8.750 8.840 8.590 8.760 58,138 +0.05(+0.57%)
Oct 21, 2021 8.940 8.940 8.570 8.710 71,407 -0.26(-2.90%)
Oct 20, 2021 8.540 8.990 8.520 8.970 140,820 +0.35(+4.06%)
Oct 19, 2021 8.440 8.640 8.340 8.620 37,422 +0.22(+2.62%)
Oct 18, 2021 8.560 8.600 8.350 8.400 43,076 -0.11(-1.29%)
Oct 15, 2021 8.550 8.620 8.430 8.510 62,570 +0.04(+0.47%)
Oct 14, 2021 8.430 8.540 8.300 8.470 72,493 +0.17(+2.05%)
Oct 13, 2021 8.410 8.410 8.060 8.300 71,195 +0.00(+0.00%)
Oct 12, 2021 7.940 8.380 7.940 8.300 238,729 +0.35(+4.40%)
Oct 08, 2021 7.950 7.950 7.950 0 +0.20(+2.58%)
Oct 07, 2021 7.180 7.850 7.180 7.750 147,042 +0.48(+6.60%)
Oct 06, 2021 7.350 7.410 7.050 7.270 177,709 -0.23(-3.07%)
Oct 05, 2021 7.750 7.860 7.420 7.500 180,049 -0.27(-3.47%)
Oct 04, 2021 7.770 7.980 7.680 7.770 105,548 +0.11(+1.44%)
Oct 01, 2021 7.600 7.760 7.560 7.660 134,168 +0.08(+1.06%)
Sep 30, 2021 7.610 7.730 7.480 7.580 97,130 -0.02(-0.26%)
Sep 29, 2021 7.580 7.750 7.400 7.600 96,867 +0.02(+0.26%)
Sep 28, 2021 7.610 7.770 7.530 7.580 154,288 +0.00(+0.00%)
Sep 27, 2021 7.490 7.660 7.490 7.580 341,547 +0.21(+2.85%)
Sep 24, 2021 7.230 7.440 7.180 7.370 59,886 +0.07(+0.96%)
Sep 23, 2021 7.220 7.320 7.220 7.300 161,232 +0.20(+2.82%)
Sep 22, 2021 6.980 7.290 6.980 7.100 108,839 +0.11(+1.57%)
Sep 21, 2021 6.980 7.030 6.770 6.990 183,829 +0.20(+2.95%)
Sep 20, 2021 6.970 7.140 6.750 6.790 133,983 -0.51(-6.99%)
Sep 17, 2021 7.250 7.300 7.060 7.300 38,550 +0.06(+0.83%)
Sep 16, 2021 7.140 7.300 7.070 7.240 44,328 +0.07(+0.98%)
Sep 15, 2021 7.200 7.250 6.810 7.170 109,592 +0.17(+2.43%)
Sep 14, 2021 7.290 7.340 7.000 7.000 78,161 -0.28(-3.85%)
Sep 13, 2021 7.060 7.280 7.040 7.280 112,846 +0.30(+4.30%)
Sep 10, 2021 7.100 7.170 6.950 6.980 44,322 -0.08(-1.13%)
Sep 09, 2021 7.020 7.100 6.930 7.060 31,525 -0.02(-0.28%)
Sep 08, 2021 7.000 7.130 6.930 7.080 54,689 -0.04(-0.56%)
Sep 07, 2021 7.100 7.160 7.020 7.120 16,963 +0.02(+0.28%)
Sep 03, 2021 7.100 7.100 7.100 0 -0.03(-0.42%)
Sep 02, 2021 6.810 7.140 6.810 7.130 175,532 +0.33(+4.85%)
Sep 01, 2021 6.900 6.900 6.740 6.800 41,348 -0.15(-2.16%)
Aug 31, 2021 6.940 6.970 6.890 6.950 69,790 +0.00(+0.00%)
Aug 30, 2021 6.920 6.950 6.700 6.950 79,887 +0.14(+2.06%)
Aug 27, 2021 6.630 6.890 6.630 6.810 44,403 +0.11(+1.64%)
Aug 26, 2021 6.820 6.840 6.670 6.700 43,691 -0.13(-1.90%)
Aug 25, 2021 6.870 6.910 6.810 6.830 8,116 -0.06(-0.87%)
Aug 24, 2021 6.850 6.930 6.810 6.890 43,257 +0.19(+2.84%)
Aug 23, 2021 6.500 6.770 6.500 6.700 84,170 +0.28(+4.36%)
Aug 20, 2021 6.320 6.430 6.250 6.420 69,604 +0.02(+0.31%)
Aug 19, 2021 6.450 6.530 6.200 6.400 74,713 -0.15(-2.29%)
Aug 18, 2021 6.680 6.780 6.510 6.550 65,059 -0.23(-3.39%)
Aug 17, 2021 6.700 6.850 6.550 6.780 95,303 +0.06(+0.89%)
Aug 16, 2021 6.410 7.000 6.310 6.720 195,116 +0.23(+3.54%)
Aug 13, 2021 6.650 6.850 6.450 6.490 131,075 -0.16(-2.41%)
Aug 12, 2021 7.120 7.400 6.600 6.650 262,356 -0.65(-8.90%)
Aug 11, 2021 7.410 7.520 7.020 7.300 145,257 -0.01(-0.14%)
Aug 10, 2021 7.090 7.370 6.940 7.310 129,210 +0.23(+3.25%)
Aug 09, 2021 6.950 7.080 6.750 7.080 113,162 +0.01(+0.14%)
Aug 06, 2021 7.130 7.200 7.030 7.070 42,047 -0.06(-0.84%)
Aug 05, 2021 7.000 7.310 6.970 7.130 117,231 +0.13(+1.86%)
Aug 04, 2021 7.420 7.420 6.920 7.000 107,921 -0.48(-6.42%)
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.