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

Pacific Exploration & Production Corp (TSX: FEC )

8.560 -0.090 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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 (%)
Nov 30, 2020 3.360 3.360 2.790 2.790 2,259,443 -0.48(-14.68%)
Nov 27, 2020 3.060 3.320 3.060 3.270 337,541 +0.15(+4.81%)
Nov 26, 2020 3.100 3.170 3.050 3.120 157,956 +0.02(+0.65%)
Nov 25, 2020 3.200 3.210 2.980 3.100 300,344 +0.09(+2.99%)
Nov 24, 2020 3.060 3.270 2.940 3.010 687,772 +0.11(+3.79%)
Nov 23, 2020 2.500 2.920 2.500 2.900 363,226 +0.41(+16.47%)
Nov 20, 2020 2.670 2.670 2.460 2.490 85,310 -0.07(-2.73%)
Nov 19, 2020 2.440 2.580 2.410 2.560 137,916 +0.10(+4.07%)
Nov 18, 2020 2.500 2.660 2.460 2.460 220,091 -0.01(-0.40%)
Nov 17, 2020 2.370 2.500 2.340 2.470 164,623 +0.06(+2.49%)
Nov 16, 2020 2.250 2.440 2.240 2.410 269,859 +0.24(+11.06%)
Nov 13, 2020 2.110 2.190 2.110 2.170 78,790 +0.05(+2.36%)
Nov 12, 2020 2.240 2.260 2.110 2.120 122,703 -0.15(-6.61%)
Nov 11, 2020 2.400 2.430 2.230 2.270 210,242 -0.10(-4.22%)
Nov 10, 2020 2.360 2.390 2.290 2.370 126,747 +0.04(+1.72%)
Nov 09, 2020 2.160 2.420 2.160 2.330 711,345 +0.26(+12.56%)
Nov 06, 2020 2.160 2.160 2.020 2.070 123,439 -0.02(-0.96%)
Nov 05, 2020 2.010 2.100 2.010 2.090 137,260 +0.06(+2.96%)
Nov 04, 2020 2.350 2.350 2.030 2.030 145,998 -0.20(-8.97%)
Nov 03, 2020 2.230 2.310 2.200 2.230 91,473 +0.01(+0.45%)
Nov 02, 2020 2.150 2.240 2.100 2.220 119,781 +0.07(+3.26%)
Oct 30, 2020 2.080 2.150 2.030 2.150 122,241 +0.10(+4.88%)
Oct 29, 2020 2.050 2.150 2.030 2.050 82,622 -0.01(-0.49%)
Oct 28, 2020 2.070 2.090 2.010 2.060 123,627 -0.10(-4.63%)
Oct 27, 2020 2.210 2.210 2.140 2.160 87,040 -0.02(-0.92%)
Oct 26, 2020 2.250 2.250 2.140 2.180 127,322 -0.11(-4.80%)
Oct 23, 2020 2.370 2.430 2.290 2.290 124,825 -0.07(-2.97%)
Oct 22, 2020 2.250 2.380 2.240 2.360 166,075 +0.12(+5.36%)
Oct 21, 2020 2.220 2.300 2.200 2.240 115,247 +0.02(+0.90%)
Oct 20, 2020 2.260 2.280 2.200 2.220 183,355 -0.02(-0.89%)
Oct 19, 2020 2.290 2.320 2.220 2.240 120,131 -0.04(-1.75%)
Oct 16, 2020 2.170 2.310 2.170 2.280 141,046 +0.05(+2.24%)
Oct 15, 2020 2.200 2.230 2.110 2.230 138,872 +0.02(+0.90%)
Oct 14, 2020 2.190 2.270 2.190 2.210 96,428 -0.02(-0.90%)
Oct 13, 2020 2.280 2.310 2.200 2.230 67,289 -0.04(-1.76%)
Oct 09, 2020 2.270 2.270 2.270 0 -0.06(-2.58%)
Oct 08, 2020 2.170 2.360 2.170 2.330 166,963 +0.13(+5.91%)
Oct 07, 2020 2.300 2.300 2.180 2.200 161,228 -0.06(-2.65%)
Oct 06, 2020 2.400 2.500 2.240 2.260 262,042 -0.12(-5.04%)
Oct 05, 2020 2.220 2.380 2.220 2.380 95,571 +0.25(+11.74%)
Oct 02, 2020 2.130 2.170 2.040 2.130 154,216 -0.04(-1.84%)
Oct 01, 2020 2.140 2.170 2.110 2.170 74,109 +0.04(+1.88%)
Sep 30, 2020 2.190 2.240 2.110 2.130 161,749 -0.09(-4.05%)
Sep 29, 2020 2.270 2.340 2.200 2.220 74,840 -0.08(-3.48%)
Sep 28, 2020 2.370 2.410 2.290 2.300 41,001 -0.05(-2.13%)
Sep 25, 2020 2.280 2.360 2.200 2.350 95,172 +0.05(+2.17%)
Sep 24, 2020 2.310 2.400 2.260 2.300 61,255 -0.02(-0.86%)
Sep 23, 2020 2.400 2.480 2.300 2.320 106,107 -0.05(-2.11%)
Sep 22, 2020 2.480 2.520 2.350 2.370 50,521 -0.10(-4.05%)
Sep 21, 2020 2.750 2.750 2.470 2.470 115,485 -0.41(-14.24%)
Sep 18, 2020 2.460 2.880 2.400 2.880 598,050 +0.45(+18.52%)
Sep 17, 2020 2.540 2.560 2.430 2.430 67,501 -0.11(-4.33%)
Sep 16, 2020 2.320 2.540 2.320 2.540 136,193 +0.19(+8.09%)
Sep 15, 2020 2.320 2.410 2.320 2.350 103,441 +0.06(+2.62%)
Sep 14, 2020 2.250 2.330 2.130 2.290 112,921 +0.03(+1.33%)
Sep 11, 2020 2.300 2.340 2.210 2.260 69,580 -0.04(-1.74%)
Sep 10, 2020 2.470 2.470 2.280 2.300 108,465 -0.13(-5.35%)
Sep 09, 2020 2.460 2.470 2.400 2.430 69,800 +0.00(+0.00%)
Sep 08, 2020 2.540 2.580 2.380 2.430 191,390 -0.16(-6.18%)
Sep 04, 2020 2.590 2.590 2.590 0 -0.08(-3.00%)
Sep 03, 2020 2.700 2.770 2.650 2.670 130,500 -0.06(-2.20%)
Sep 02, 2020 2.810 2.810 2.700 2.730 93,833 -0.03(-1.09%)
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.