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

Pacific Exploration & Production Corp (TSX: FEC )

8.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2021 6.360 6.470 6.060 6.330 115,580 -0.03(-0.47%)
May 28, 2021 6.250 6.440 6.200 6.360 118,815 +0.09(+1.44%)
May 27, 2021 6.040 6.300 6.000 6.270 79,256 +0.24(+3.98%)
May 26, 2021 5.940 6.060 5.850 6.030 122,149 +0.13(+2.20%)
May 25, 2021 5.860 5.950 5.860 5.900 86,090 -0.01(-0.17%)
May 21, 2021 5.910 5.910 5.910 0 +0.10(+1.72%)
May 20, 2021 5.810 5.810 5.670 5.810 104,170 -0.02(-0.34%)
May 19, 2021 5.710 5.870 5.540 5.830 109,491 -0.06(-1.02%)
May 18, 2021 6.090 6.090 5.760 5.890 109,741 +0.01(+0.17%)
May 17, 2021 5.500 5.900 5.490 5.880 207,841 +0.28(+5.00%)
May 14, 2021 5.480 5.650 5.430 5.600 109,170 +0.21(+3.90%)
May 13, 2021 5.430 5.530 5.310 5.390 121,508 -0.14(-2.53%)
May 12, 2021 5.580 5.760 5.510 5.530 168,170 -0.06(-1.07%)
May 11, 2021 5.650 5.710 5.460 5.590 168,665 -0.19(-3.29%)
May 10, 2021 6.110 6.150 5.780 5.780 255,097 -0.28(-4.62%)
May 07, 2021 6.200 6.210 6.010 6.060 241,358 -0.18(-2.88%)
May 06, 2021 6.670 6.760 6.130 6.240 247,773 -0.49(-7.28%)
May 05, 2021 6.700 6.850 6.550 6.730 517,309 +0.09(+1.36%)
May 04, 2021 6.570 6.710 6.380 6.640 109,567 +0.07(+1.07%)
May 03, 2021 6.350 6.580 6.290 6.570 219,815 +0.25(+3.96%)
Apr 30, 2021 6.180 6.470 6.080 6.320 241,910 +0.05(+0.80%)
Apr 29, 2021 6.350 6.630 6.220 6.270 165,401 -0.04(-0.63%)
Apr 28, 2021 6.090 6.330 5.980 6.310 302,056 +0.25(+4.13%)
Apr 27, 2021 6.200 6.370 6.060 6.060 196,159 -0.14(-2.26%)
Apr 26, 2021 6.140 6.250 5.940 6.200 203,759 +0.01(+0.16%)
Apr 23, 2021 6.200 6.330 6.180 6.190 191,201 -0.01(-0.16%)
Apr 22, 2021 6.460 6.500 6.150 6.200 308,339 -0.15(-2.36%)
Apr 21, 2021 6.120 6.460 6.120 6.350 92,742 +0.10(+1.60%)
Apr 20, 2021 6.480 6.500 6.190 6.250 151,534 -0.25(-3.85%)
Apr 19, 2021 6.670 6.670 6.370 6.500 83,143 -0.07(-1.07%)
Apr 16, 2021 6.610 6.610 6.450 6.570 116,403 -0.01(-0.15%)
Apr 15, 2021 6.710 6.770 6.530 6.580 126,155 -0.16(-2.37%)
Apr 14, 2021 6.510 7.100 6.510 6.740 242,752 +0.14(+2.12%)
Apr 13, 2021 6.390 6.640 6.280 6.600 121,669 +0.22(+3.45%)
Apr 12, 2021 6.660 6.720 6.360 6.380 102,882 -0.25(-3.77%)
Apr 09, 2021 6.720 6.850 6.590 6.630 64,871 -0.11(-1.63%)
Apr 08, 2021 6.600 6.810 6.490 6.740 105,207 +0.09(+1.35%)
Apr 07, 2021 6.590 6.790 6.590 6.650 91,134 -0.05(-0.75%)
Apr 06, 2021 6.890 6.920 6.650 6.700 113,844 -0.04(-0.59%)
Apr 05, 2021 6.710 6.790 6.590 6.740 138,231 +0.01(+0.15%)
Apr 01, 2021 6.730 6.730 6.730 0 +0.32(+4.99%)
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%)
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.