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

Pacific Exploration & Production Corp (TSX: FEC )

8.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2021 6.880 7.070 6.580 6.610 154,787 -0.17(-2.51%)
Nov 30, 2021 7.010 7.070 6.610 6.780 242,930 -0.36(-5.04%)
Nov 29, 2021 7.790 7.790 7.110 7.140 226,419 -0.26(-3.51%)
Nov 26, 2021 7.360 7.530 7.300 7.400 92,720 -0.50(-6.33%)
Nov 25, 2021 7.920 7.950 7.750 7.900 27,610 +0.00(+0.00%)
Nov 24, 2021 7.670 7.960 7.630 7.900 78,445 +0.13(+1.67%)
Nov 23, 2021 7.420 7.790 7.420 7.770 126,821 +0.42(+5.71%)
Nov 22, 2021 7.510 7.610 7.300 7.350 153,274 -0.15(-2.00%)
Nov 19, 2021 8.460 8.460 7.360 7.500 309,175 -1.09(-12.69%)
Nov 18, 2021 8.490 8.750 8.550 8.590 221,857 +0.08(+0.94%)
Nov 17, 2021 8.420 8.690 8.390 8.510 102,323 +0.03(+0.35%)
Nov 16, 2021 8.430 8.710 8.350 8.480 188,927 +0.13(+1.56%)
Nov 15, 2021 8.120 8.440 7.980 8.350 138,667 +0.22(+2.71%)
Nov 12, 2021 8.170 8.190 7.880 8.130 146,502 -0.07(-0.85%)
Nov 11, 2021 8.320 8.450 8.190 8.200 39,322 -0.10(-1.20%)
Nov 10, 2021 8.560 8.300 100,544 -0.24(-2.81%)
Nov 09, 2021 8.710 8.710 8.310 8.540 77,358 -0.03(-0.35%)
Nov 08, 2021 8.560 8.670 8.440 8.570 75,044 +0.09(+1.06%)
Nov 05, 2021 8.490 8.530 8.130 8.480 77,090 +0.11(+1.31%)
Nov 04, 2021 8.360 8.750 8.240 8.370 110,981 +0.00(+0.00%)
Nov 03, 2021 9.060 9.240 8.320 8.370 180,469 -0.80(-8.72%)
Nov 02, 2021 9.140 9.420 9.030 9.170 120,201 -0.01(-0.11%)
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.