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

Pacific Exploration & Production Corp (TSX: FEC )

8.140 +0.100 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 8.170 8.170 8.040 8.140 13,765 +0.10(+1.24%)
Nov 28, 2024 8.250 8.250 8.040 8.040 3,700 +0.02(+0.25%)
Nov 27, 2024 8.130 8.130 7.820 8.020 3,898 +0.07(+0.88%)
Nov 26, 2024 8.170 8.170 7.920 7.950 17,729 -0.16(-1.97%)
Nov 25, 2024 8.090 8.190 8.030 8.110 42,449 -0.14(-1.70%)
Nov 22, 2024 7.980 8.250 7.960 8.250 27,719 +0.27(+3.38%)
Nov 21, 2024 8.030 8.150 7.950 7.980 73,858 +0.03(+0.38%)
Nov 20, 2024 7.800 7.990 7.750 7.950 20,543 +0.13(+1.66%)
Nov 19, 2024 8.040 8.040 7.810 7.820 7,856 -0.13(-1.64%)
Nov 18, 2024 7.950 8.050 7.800 7.950 26,210 +0.18(+2.32%)
Nov 15, 2024 7.680 7.910 7.680 7.770 86,395 -0.08(-1.02%)
Nov 14, 2024 7.790 8.000 7.790 7.850 22,299 -0.01(-0.13%)
Nov 13, 2024 8.050 8.050 7.770 7.860 28,724 -0.14(-1.75%)
Nov 12, 2024 7.830 8.030 7.830 8.000 28,224 +0.03(+0.38%)
Nov 11, 2024 7.920 8.030 7.810 7.970 34,407 -0.05(-0.62%)
Nov 08, 2024 7.770 8.240 7.770 8.020 19,063 -0.05(-0.62%)
Nov 07, 2024 7.720 8.160 7.720 8.070 33,688 +0.11(+1.38%)
Nov 06, 2024 7.690 8.090 7.690 7.960 64,674 +0.25(+3.24%)
Nov 05, 2024 7.760 7.790 7.640 7.710 26,738 -0.05(-0.64%)
Nov 04, 2024 7.660 7.850 7.660 7.760 114,110 +0.15(+1.97%)
Nov 01, 2024 7.590 7.710 7.550 7.610 28,692 +0.03(+0.40%)
Oct 31, 2024 7.520 7.700 7.520 7.580 69,289 +0.02(+0.26%)
Oct 30, 2024 7.630 7.690 7.540 7.560 55,995 -0.10(-1.31%)
Oct 29, 2024 7.950 7.960 7.630 7.660 84,991 -0.22(-2.79%)
Oct 28, 2024 7.860 8.040 7.860 7.880 30,326 -0.19(-2.35%)
Oct 25, 2024 7.930 8.070 7.880 8.070 15,774 +0.10(+1.25%)
Oct 24, 2024 7.950 8.010 7.830 7.970 273,465 +0.03(+0.38%)
Oct 23, 2024 8.000 8.060 7.850 7.940 27,260 -0.07(-0.87%)
Oct 22, 2024 8.030 8.210 8.010 8.010 30,817 -0.09(-1.11%)
Oct 21, 2024 8.230 8.280 8.060 8.100 59,151 -0.17(-2.06%)
Oct 18, 2024 8.520 8.520 8.160 8.270 19,514 -0.18(-2.13%)
Oct 17, 2024 8.360 8.480 8.260 8.450 21,320 +0.06(+0.72%)
Oct 16, 2024 8.130 8.390 8.130 8.390 26,211 +0.13(+1.57%)
Oct 15, 2024 8.310 8.350 8.180 8.260 34,370 -0.24(-2.82%)
Oct 11, 2024 8.500 0 +0.17(+2.04%)
Oct 10, 2024 8.160 8.330 8.070 8.330 42,626 +0.22(+2.71%)
Oct 09, 2024 7.970 8.130 7.890 8.110 250,936 +0.03(+0.37%)
Oct 08, 2024 8.160 8.160 7.880 8.080 82,020 -0.08(-0.98%)
Oct 07, 2024 7.930 8.190 7.900 8.160 73,072 +0.18(+2.26%)
Oct 04, 2024 8.070 8.150 7.920 7.980 59,298 -0.11(-1.36%)
Oct 03, 2024 7.940 8.150 7.830 8.090 44,342 +0.26(+3.32%)
Oct 02, 2024 8.200 8.200 7.820 7.830 40,996 -0.25(-3.09%)
Oct 01, 2024 7.840 8.120 7.800 8.080 75,429 +0.21(+2.67%)
Sep 30, 2024 7.710 7.930 7.680 7.870 77,741 +0.10(+1.29%)
Sep 27, 2024 7.970 8.050 7.750 7.770 71,086 -0.19(-2.39%)
Sep 26, 2024 8.200 8.210 7.580 7.960 276,965 -0.48(-5.69%)
Sep 25, 2024 8.590 8.730 8.420 8.440 94,890 -0.16(-1.86%)
Sep 24, 2024 8.680 8.870 8.560 8.600 61,505 +0.01(+0.12%)
Sep 23, 2024 8.700 8.840 8.580 8.590 62,041 -0.02(-0.23%)
Sep 20, 2024 8.900 8.900 8.610 8.610 44,206 -0.16(-1.82%)
Sep 19, 2024 8.690 8.800 8.590 8.770 133,275 +0.07(+0.80%)
Sep 18, 2024 8.980 8.980 8.690 8.700 80,099 -0.11(-1.25%)
Sep 17, 2024 8.580 9.050 8.490 8.810 150,248 +0.29(+3.40%)
Sep 16, 2024 8.110 8.690 8.060 8.520 127,367 +0.45(+5.58%)
Sep 13, 2024 8.260 8.260 8.070 8.070 25,379 -0.10(-1.22%)
Sep 12, 2024 8.010 8.360 7.980 8.170 56,551 +0.07(+0.86%)
Sep 11, 2024 8.180 8.180 7.980 8.100 36,744 -0.02(-0.25%)
Sep 10, 2024 8.300 8.400 8.020 8.120 65,455 -0.11(-1.34%)
Sep 09, 2024 8.110 8.380 8.060 8.230 74,486 +0.20(+2.49%)
Sep 06, 2024 8.120 8.250 7.790 8.030 133,810 -0.08(-0.99%)
Sep 05, 2024 7.800 8.900 7.800 8.110 298,009 +0.56(+7.42%)
Sep 04, 2024 7.410 7.790 7.410 7.550 39,262 +0.09(+1.21%)
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.