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 (%)
Mar 31, 2021 6.350 6.480 6.320 6.410 166,543 +0.05(+0.79%)
Mar 30, 2021 6.150 6.440 6.130 6.360 124,401 +0.11(+1.76%)
Mar 29, 2021 6.110 6.360 6.110 6.250 163,352 -0.06(-0.95%)
Mar 26, 2021 6.340 6.410 6.230 6.310 131,120 +0.07(+1.12%)
Mar 25, 2021 5.990 6.280 5.870 6.240 171,748 +0.09(+1.46%)
Mar 24, 2021 6.070 6.320 6.070 6.150 151,408 +0.16(+2.67%)
Mar 23, 2021 6.070 6.150 5.930 5.990 152,242 -0.27(-4.31%)
Mar 22, 2021 6.020 6.320 6.020 6.260 183,068 +0.16(+2.62%)
Mar 19, 2021 6.000 6.200 5.900 6.100 823,975 -0.09(-1.45%)
Mar 18, 2021 6.650 6.670 6.170 6.190 250,240 -0.51(-7.61%)
Mar 17, 2021 6.850 6.900 6.670 6.700 243,992 -0.11(-1.62%)
Mar 16, 2021 6.700 6.910 6.570 6.810 1,090,277 +0.03(+0.44%)
Mar 15, 2021 6.310 6.810 6.240 6.780 232,310 +0.35(+5.44%)
Mar 12, 2021 6.350 6.530 6.220 6.430 196,793 +0.19(+3.04%)
Mar 11, 2021 6.400 6.520 6.180 6.240 328,792 -0.14(-2.19%)
Mar 10, 2021 6.390 6.480 6.230 6.380 128,650 +0.04(+0.63%)
Mar 09, 2021 6.400 6.500 6.290 6.340 141,791 -0.14(-2.16%)
Mar 08, 2021 7.080 7.110 6.460 6.480 264,466 -0.56(-7.95%)
Mar 05, 2021 7.020 7.200 6.890 7.040 374,303 +0.24(+3.53%)
Mar 04, 2021 6.440 6.940 6.420 6.800 364,715 +0.23(+3.50%)
Mar 03, 2021 6.250 6.610 6.250 6.570 355,858 +0.34(+5.46%)
Mar 02, 2021 6.260 6.360 6.150 6.230 222,788 -0.03(-0.48%)
Mar 01, 2021 6.470 6.610 6.180 6.260 312,997 -0.06(-0.95%)
Feb 26, 2021 6.200 6.420 6.070 6.320 200,551 -0.03(-0.47%)
Feb 25, 2021 6.690 6.700 6.300 6.350 459,041 -0.26(-3.93%)
Feb 24, 2021 6.400 6.880 6.400 6.610 385,440 +0.26(+4.09%)
Feb 23, 2021 6.300 6.410 6.040 6.350 249,561 +0.04(+0.63%)
Feb 22, 2021 5.810 6.330 5.810 6.310 385,429 +0.42(+7.13%)
Feb 19, 2021 5.880 5.890 5.760 5.890 154,329 +0.06(+1.03%)
Feb 18, 2021 5.900 5.990 5.750 5.830 243,926 -0.10(-1.69%)
Feb 17, 2021 5.680 5.970 5.620 5.930 361,793 +0.13(+2.24%)
Feb 16, 2021 5.330 6.170 5.330 5.800 863,342 +0.56(+10.69%)
Feb 12, 2021 5.240 5.240 5.240 0 +0.37(+7.60%)
Feb 11, 2021 4.940 5.000 4.840 4.870 243,198 -0.05(-1.02%)
Feb 10, 2021 4.650 4.950 4.610 4.920 338,111 +0.30(+6.49%)
Feb 09, 2021 4.650 4.650 4.420 4.620 336,016 -0.07(-1.49%)
Feb 08, 2021 4.510 4.690 4.480 4.690 188,814 +0.22(+4.92%)
Feb 05, 2021 4.270 4.480 4.260 4.470 202,935 +0.23(+5.42%)
Feb 04, 2021 4.290 4.290 4.100 4.240 156,206 +0.08(+1.92%)
Feb 03, 2021 3.990 4.200 3.960 4.160 197,727 +0.19(+4.79%)
Feb 02, 2021 4.100 4.160 3.890 3.970 198,994 +0.01(+0.25%)
Feb 01, 2021 3.740 4.010 3.740 3.960 180,388 +0.24(+6.45%)
Jan 29, 2021 3.640 3.770 3.640 3.720 260,864 +0.03(+0.81%)
Jan 28, 2021 3.710 3.760 3.630 3.690 175,551 -0.01(-0.27%)
Jan 27, 2021 3.540 3.750 3.460 3.700 222,791 +0.09(+2.49%)
Jan 26, 2021 3.880 3.900 3.560 3.610 245,482 -0.23(-5.99%)
Jan 25, 2021 3.980 4.000 3.770 3.840 228,313 -0.16(-4.00%)
Jan 22, 2021 4.070 4.130 3.920 4.000 182,632 -0.16(-3.85%)
Jan 21, 2021 4.240 4.290 4.050 4.160 254,172 -0.09(-2.12%)
Jan 20, 2021 4.170 4.370 4.170 4.250 231,901 +0.08(+1.92%)
Jan 19, 2021 3.970 4.210 3.940 4.170 276,042 +0.23(+5.84%)
Jan 18, 2021 4.070 4.160 3.890 3.940 228,208 -0.16(-3.90%)
Jan 15, 2021 4.070 4.150 4.020 4.100 199,754 -0.06(-1.44%)
Jan 14, 2021 3.870 4.200 3.840 4.160 360,224 +0.27(+6.94%)
Jan 13, 2021 3.880 3.920 3.760 3.890 172,387 -0.05(-1.27%)
Jan 12, 2021 3.820 3.980 3.750 3.940 258,977 +0.14(+3.68%)
Jan 11, 2021 3.630 3.820 3.630 3.800 184,647 +0.07(+1.88%)
Jan 08, 2021 3.790 3.820 3.570 3.730 373,272 +0.03(+0.81%)
Jan 07, 2021 3.620 3.760 3.590 3.700 210,890 +0.12(+3.35%)
Jan 06, 2021 3.600 3.760 3.530 3.580 332,968 +0.06(+1.70%)
Jan 05, 2021 3.220 3.670 3.160 3.520 559,969 +0.31(+9.66%)
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.