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 (%)
Feb 28, 2022 13.00 13.19 12.89 13.06 133,332 +0.15(+1.16%)
Feb 25, 2022 12.69 13.01 12.51 12.91 96,513 +0.23(+1.81%)
Feb 24, 2022 12.56 12.83 12.24 12.68 118,362 +0.45(+3.68%)
Feb 23, 2022 12.11 12.32 11.80 12.23 194,614 +0.19(+1.58%)
Feb 22, 2022 12.23 12.32 12.00 12.04 154,011 -0.16(-1.31%)
Feb 18, 2022 12.20 0 -0.55(-4.31%)
Feb 17, 2022 12.85 13.10 12.69 12.75 105,098 -0.05(-0.39%)
Feb 16, 2022 12.80 13.13 12.70 12.80 82,418 +0.05(+0.39%)
Feb 15, 2022 12.75 12.95 12.51 12.75 76,523 -0.14(-1.09%)
Feb 14, 2022 12.63 13.16 12.63 12.89 134,091 +0.24(+1.90%)
Feb 11, 2022 12.44 12.68 12.38 12.65 72,044 +0.26(+2.10%)
Feb 10, 2022 12.45 12.59 12.29 12.39 136,425 -0.18(-1.43%)
Feb 09, 2022 12.34 12.61 12.23 12.57 144,291 +0.27(+2.20%)
Feb 08, 2022 12.55 12.63 12.15 12.30 175,708 -0.32(-2.54%)
Feb 07, 2022 12.97 12.97 12.50 12.62 126,854 -0.21(-1.64%)
Feb 04, 2022 12.89 13.10 12.68 12.83 216,626 +0.08(+0.63%)
Feb 03, 2022 12.32 12.83 12.75 166,195 +0.31(+2.49%)
Feb 02, 2022 12.82 13.09 12.04 12.44 235,127 -0.41(-3.19%)
Feb 01, 2022 12.50 13.18 11.80 12.85 799,588 +2.23(+21.00%)
Jan 31, 2022 9.990 10.71 10.62 327,925 +0.71(+7.16%)
Jan 28, 2022 9.890 9.990 9.790 9.910 164,688 +0.06(+0.61%)
Jan 27, 2022 10.11 10.26 9.790 9.850 128,068 -0.15(-1.50%)
Jan 26, 2022 9.990 10.24 9.460 10.00 186,707 +0.45(+4.71%)
Jan 25, 2022 8.970 9.610 8.770 9.550 116,157 +0.53(+5.88%)
Jan 24, 2022 8.890 9.100 8.530 9.020 104,607 -0.15(-1.64%)
Jan 21, 2022 9.430 9.430 9.000 9.170 72,944 -0.41(-4.28%)
Jan 20, 2022 9.280 9.700 9.190 9.580 75,061 +0.23(+2.46%)
Jan 19, 2022 9.540 9.630 9.200 9.350 70,313 -0.08(-0.85%)
Jan 18, 2022 9.360 9.690 9.360 9.430 53,343 +0.15(+1.62%)
Jan 17, 2022 9.400 9.590 9.090 9.280 64,148 -0.21(-2.21%)
Jan 14, 2022 9.500 9.590 9.250 9.490 74,464 -0.02(-0.21%)
Jan 13, 2022 9.880 9.970 9.450 9.510 91,504 -0.39(-3.94%)
Jan 12, 2022 9.950 10.14 9.760 9.900 133,494 +0.00(+0.00%)
Jan 11, 2022 9.360 10.00 9.350 9.900 194,632 +0.55(+5.88%)
Jan 10, 2022 9.570 9.590 9.250 9.350 177,154 -0.22(-2.30%)
Jan 07, 2022 9.800 9.800 9.370 9.570 79,782 -0.23(-2.35%)
Jan 06, 2022 10.15 10.15 9.760 9.800 60,860 -0.13(-1.31%)
Jan 05, 2022 10.87 10.87 9.910 9.930 92,616 -0.76(-7.11%)
Jan 04, 2022 10.28 10.94 10.27 10.69 165,549 +0.45(+4.39%)
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%)
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.