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

Pacific Exploration & Production Corp (TSX: FEC )

8.830 -0.220 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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%)
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.