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

Pacific Exploration & Production Corp (TSX: FEC )

9.300 +0.170 (+1.86%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 3, 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 02, 2024 9.180 9.350 9.110 9.130 13,936 -0.03(-0.33%)
May 01, 2024 9.420 9.420 9.020 9.160 27,161 -0.33(-3.48%)
Apr 30, 2024 9.970 10.05 9.360 9.490 119,608 -0.45(-4.53%)
Apr 29, 2024 9.810 9.960 9.560 9.940 85,885 +0.49(+5.19%)
Apr 26, 2024 9.460 9.490 9.270 9.450 18,878 +0.04(+0.43%)
Apr 25, 2024 8.910 9.500 8.900 9.410 37,979 +0.31(+3.41%)
Apr 24, 2024 8.700 9.160 8.690 9.100 38,298 +0.39(+4.48%)
Apr 23, 2024 8.190 8.710 8.110 8.710 100,259 +0.54(+6.61%)
Apr 22, 2024 8.030 8.200 7.970 8.170 45,261 +0.08(+0.99%)
Apr 19, 2024 8.160 8.230 8.060 8.090 19,124 -0.14(-1.70%)
Apr 18, 2024 8.220 8.340 8.130 8.230 60,731 -0.07(-0.84%)
Apr 17, 2024 8.490 8.510 8.220 8.300 22,925 -0.14(-1.66%)
Apr 16, 2024 8.340 8.460 8.220 8.440 17,299 -0.03(-0.35%)
Apr 15, 2024 8.510 8.520 8.350 8.470 36,134 -0.08(-0.94%)
Apr 12, 2024 8.820 8.950 8.440 8.550 70,359 -0.20(-2.29%)
Apr 11, 2024 8.600 8.840 8.590 8.750 21,122 +0.01(+0.11%)
Apr 10, 2024 8.620 8.800 8.620 8.740 36,210 +0.07(+0.81%)
Apr 09, 2024 8.680 8.680 8.520 8.670 28,551 +0.14(+1.64%)
Apr 08, 2024 8.800 8.800 8.470 8.530 33,438 -0.20(-2.29%)
Apr 05, 2024 8.520 8.850 8.520 8.730 26,147 +0.09(+1.04%)
Apr 04, 2024 8.650 8.730 8.560 8.640 29,628 -0.04(-0.46%)
Apr 03, 2024 8.650 8.680 8.540 8.680 33,378 +0.19(+2.24%)
Apr 02, 2024 8.420 8.520 8.420 8.490 54,366 +0.04(+0.47%)
Apr 01, 2024 8.260 8.480 8.200 8.450 69,430 +0.18(+2.18%)
Mar 28, 2024 8.270 0 +0.09(+1.10%)
Mar 27, 2024 8.070 8.210 8.060 8.180 23,184 +0.17(+2.12%)
Mar 26, 2024 8.200 8.230 8.010 8.010 35,129 -0.17(-2.08%)
Mar 25, 2024 8.090 8.240 8.090 8.180 22,494 +0.09(+1.11%)
Mar 22, 2024 8.380 8.380 8.020 8.090 30,500 -0.28(-3.35%)
Mar 21, 2024 8.310 8.370 8.280 8.370 29,242 +0.13(+1.58%)
Mar 20, 2024 8.170 8.240 8.060 8.240 23,534 +0.07(+0.86%)
Mar 19, 2024 8.080 8.210 8.080 8.170 17,535 +0.08(+0.99%)
Mar 18, 2024 8.140 8.160 7.960 8.090 46,852 +0.11(+1.38%)
Mar 15, 2024 8.020 8.110 7.950 7.980 377,065 -0.04(-0.50%)
Mar 14, 2024 8.130 8.210 7.970 8.020 59,103 -0.16(-1.96%)
Mar 13, 2024 8.340 8.470 8.180 8.180 39,877 -0.13(-1.56%)
Mar 12, 2024 8.470 8.470 8.170 8.310 35,113 -0.09(-1.07%)
Mar 11, 2024 8.090 8.420 7.990 8.400 46,639 +0.33(+4.09%)
Mar 08, 2024 8.040 8.080 7.880 8.070 52,497 +0.08(+1.00%)
Mar 07, 2024 7.850 8.020 7.850 7.990 29,345 +0.13(+1.65%)
Mar 06, 2024 7.820 7.910 7.800 7.860 30,706 +0.06(+0.77%)
Mar 05, 2024 7.790 7.800 7.620 7.800 41,078 +0.03(+0.39%)
Mar 04, 2024 7.820 7.940 7.710 7.770 47,791 -0.11(-1.40%)
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.