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 (%)
Dec 31, 2021 10.24 10.24 10.24 0 +0.37(+3.75%)
Dec 30, 2021 10.03 10.03 9.810 9.870 73,455 -0.09(-0.90%)
Dec 29, 2021 9.530 10.05 9.520 9.960 243,154 +0.29(+3.00%)
Dec 24, 2021 9.670 9.670 9.670 0 +0.54(+5.91%)
Dec 23, 2021 8.880 9.290 8.760 9.130 203,607 +0.25(+2.82%)
Dec 22, 2021 8.650 9.080 8.620 8.880 113,418 +0.18(+2.07%)
Dec 21, 2021 8.530 8.850 8.370 8.700 93,553 +0.25(+2.96%)
Dec 20, 2021 7.250 8.450 7.250 8.450 120,527 +0.40(+4.97%)
Dec 17, 2021 7.410 8.070 7.410 8.050 179,342 +0.57(+7.62%)
Dec 16, 2021 7.080 7.640 6.740 7.480 186,703 +0.43(+6.10%)
Dec 15, 2021 6.890 7.070 6.810 7.050 54,129 +0.00(+0.00%)
Dec 14, 2021 7.020 7.270 6.960 7.050 42,791 -0.08(-1.12%)
Dec 13, 2021 7.180 7.280 7.030 7.130 63,611 -0.07(-0.97%)
Dec 10, 2021 7.280 7.340 7.170 7.200 95,642 -0.07(-0.96%)
Dec 09, 2021 7.450 7.520 7.230 7.270 142,502 -0.11(-1.49%)
Dec 08, 2021 7.370 7.530 7.200 7.380 150,758 +0.13(+1.79%)
Dec 07, 2021 7.160 7.310 7.090 7.250 64,709 +0.22(+3.13%)
Dec 06, 2021 6.870 7.100 6.750 7.030 71,063 +0.31(+4.61%)
Dec 03, 2021 7.050 7.050 6.650 6.720 66,985 -0.22(-3.17%)
Dec 02, 2021 6.540 6.980 6.420 6.940 123,913 +0.33(+4.99%)
Dec 01, 2021 6.880 7.070 6.580 6.610 154,787 -0.17(-2.51%)
Nov 30, 2021 7.010 7.070 6.610 6.780 242,930 -0.36(-5.04%)
Nov 29, 2021 7.790 7.790 7.110 7.140 226,419 -0.26(-3.51%)
Nov 26, 2021 7.360 7.530 7.300 7.400 92,720 -0.50(-6.33%)
Nov 25, 2021 7.920 7.950 7.750 7.900 27,610 +0.00(+0.00%)
Nov 24, 2021 7.670 7.960 7.630 7.900 78,445 +0.13(+1.67%)
Nov 23, 2021 7.420 7.790 7.420 7.770 126,821 +0.42(+5.71%)
Nov 22, 2021 7.510 7.610 7.300 7.350 153,274 -0.15(-2.00%)
Nov 19, 2021 8.460 8.460 7.360 7.500 309,175 -1.09(-12.69%)
Nov 18, 2021 8.490 8.750 8.550 8.590 221,857 +0.08(+0.94%)
Nov 17, 2021 8.420 8.690 8.390 8.510 102,323 +0.03(+0.35%)
Nov 16, 2021 8.430 8.710 8.350 8.480 188,927 +0.13(+1.56%)
Nov 15, 2021 8.120 8.440 7.980 8.350 138,667 +0.22(+2.71%)
Nov 12, 2021 8.170 8.190 7.880 8.130 146,502 -0.07(-0.85%)
Nov 11, 2021 8.320 8.450 8.190 8.200 39,322 -0.10(-1.20%)
Nov 10, 2021 8.560 8.300 100,544 -0.24(-2.81%)
Nov 09, 2021 8.710 8.710 8.310 8.540 77,358 -0.03(-0.35%)
Nov 08, 2021 8.560 8.670 8.440 8.570 75,044 +0.09(+1.06%)
Nov 05, 2021 8.490 8.530 8.130 8.480 77,090 +0.11(+1.31%)
Nov 04, 2021 8.360 8.750 8.240 8.370 110,981 +0.00(+0.00%)
Nov 03, 2021 9.060 9.240 8.320 8.370 180,469 -0.80(-8.72%)
Nov 02, 2021 9.140 9.420 9.030 9.170 120,201 -0.01(-0.11%)
Nov 01, 2021 9.000 9.330 8.810 9.180 156,627 +0.37(+4.20%)
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%)
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.