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 (%)
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 76,499 -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 70,562 -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%)
Nov 01, 2023 11.48 12.03 11.48 11.81 48,512 +0.05(+0.43%)
Oct 31, 2023 11.31 12.05 11.23 11.76 85,900 +0.61(+5.47%)
Oct 30, 2023 11.50 11.50 11.05 11.15 86,885 -0.31(-2.71%)
Oct 27, 2023 10.84 11.68 10.80 11.46 92,229 +0.63(+5.82%)
Oct 26, 2023 9.590 10.83 9.590 10.83 39,243 +0.28(+2.65%)
Oct 25, 2023 10.40 10.62 10.38 10.55 33,353 +0.11(+1.05%)
Oct 24, 2023 10.59 10.71 10.39 10.44 47,847 -0.10(-0.95%)
Oct 23, 2023 10.44 10.81 10.44 10.54 93,966 -0.22(-2.04%)
Oct 20, 2023 10.78 10.81 10.68 10.76 41,753 -0.06(-0.55%)
Oct 19, 2023 10.69 10.82 10.52 10.82 24,438 +0.08(+0.74%)
Oct 18, 2023 10.60 10.77 10.56 10.74 27,191 +0.19(+1.80%)
Oct 17, 2023 10.47 10.67 10.47 10.55 54,646 +0.04(+0.38%)
Oct 16, 2023 10.20 10.51 10.12 10.51 43,723 +0.23(+2.24%)
Oct 13, 2023 10.10 10.28 10.10 10.28 16,981 +0.32(+3.21%)
Oct 12, 2023 10.10 10.18 9.950 9.960 43,942 -0.04(-0.40%)
Oct 11, 2023 9.820 10.05 9.820 10.00 63,499 -0.03(-0.30%)
Oct 10, 2023 9.600 10.04 9.600 10.03 83,187 +0.34(+3.51%)
Oct 06, 2023 9.690 0 +0.26(+2.76%)
Oct 05, 2023 9.500 9.510 9.250 9.430 22,179 +0.07(+0.75%)
Oct 04, 2023 9.520 9.590 9.290 9.360 69,707 -0.45(-4.59%)
Oct 03, 2023 10.00 10.00 9.700 9.810 53,981 -0.16(-1.60%)
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.