Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pacific Exploration & Production Corp (TSX: FEC )

8.950 +0.060 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2020 3.670 3.680 3.500 3.530 538,952 -0.15(-4.08%)
May 28, 2020 3.690 3.790 3.630 3.680 63,552 -0.05(-1.34%)
May 27, 2020 3.890 3.920 3.600 3.730 182,001 -0.19(-4.85%)
May 26, 2020 3.970 4.000 3.820 3.920 162,198 +0.04(+1.03%)
May 25, 2020 3.920 3.950 3.800 3.880 61,329 +0.07(+1.84%)
May 22, 2020 4.000 4.000 3.720 3.810 213,567 -0.21(-5.22%)
May 21, 2020 4.110 4.350 3.870 4.020 263,620 -0.08(-1.95%)
May 20, 2020 3.420 4.150 3.420 4.100 423,606 +0.75(+22.39%)
May 19, 2020 3.320 3.470 3.100 3.350 235,463 +0.15(+4.69%)
May 15, 2020 3.200 3.200 3.200 0 -0.12(-3.61%)
May 14, 2020 3.680 3.680 3.310 3.320 165,118 -0.35(-9.54%)
May 13, 2020 4.250 4.360 3.610 3.670 907,552 -0.63(-14.65%)
May 12, 2020 4.180 4.330 4.170 4.300 117,050 +0.19(+4.62%)
May 11, 2020 4.130 4.140 4.000 4.110 130,638 +0.05(+1.23%)
May 08, 2020 4.000 4.230 3.950 4.060 91,152 +0.10(+2.53%)
May 07, 2020 4.170 4.270 3.920 3.960 107,226 -0.12(-2.94%)
May 06, 2020 4.290 4.380 4.080 4.080 103,176 -0.24(-5.56%)
May 05, 2020 4.650 4.770 4.270 4.320 119,387 -0.13(-2.92%)
May 04, 2020 4.060 4.500 4.060 4.450 156,882 +0.23(+5.45%)
May 01, 2020 4.490 4.570 4.150 4.220 145,614 -0.25(-5.59%)
Apr 30, 2020 4.700 4.800 4.300 4.470 250,538 +0.06(+1.36%)
Apr 29, 2020 4.210 4.510 4.210 4.410 238,339 +0.25(+6.01%)
Apr 28, 2020 4.010 4.230 3.900 4.160 116,292 +0.00(+0.00%)
Apr 27, 2020 4.160 4.210 3.830 4.160 59,784 +0.10(+2.46%)
Apr 24, 2020 4.640 4.840 4.030 4.060 224,388 -0.36(-8.14%)
Apr 23, 2020 4.200 4.460 4.160 4.420 176,312 +0.51(+13.04%)
Apr 22, 2020 3.800 4.000 3.730 3.910 150,477 +0.31(+8.61%)
Apr 21, 2020 3.370 3.790 3.310 3.600 158,030 +0.06(+1.69%)
Apr 20, 2020 3.160 3.700 3.000 3.540 90,577 +0.04(+1.14%)
Apr 17, 2020 3.460 3.600 3.260 3.500 179,761 +0.11(+3.24%)
Apr 16, 2020 3.630 3.710 3.370 3.390 61,553 -0.26(-7.12%)
Apr 15, 2020 3.720 3.890 3.530 3.650 113,233 -0.32(-8.06%)
Apr 14, 2020 4.030 4.420 3.870 3.970 218,843 -0.06(-1.49%)
Apr 13, 2020 4.050 4.200 3.960 4.030 95,985 -0.11(-2.66%)
Apr 09, 2020 4.140 4.140 4.140 0 +0.19(+4.81%)
Apr 08, 2020 3.830 3.990 3.670 3.950 107,222 +0.16(+4.22%)
Apr 07, 2020 3.800 3.990 3.650 3.790 156,302 +0.16(+4.41%)
Apr 06, 2020 3.920 3.920 3.590 3.630 141,818 -0.18(-4.72%)
Apr 03, 2020 4.230 4.280 3.750 3.810 143,270 -0.15(-3.79%)
Apr 02, 2020 3.150 4.010 3.100 3.960 430,764 +0.93(+30.69%)
Apr 01, 2020 3.430 3.430 2.930 3.030 182,675 -0.42(-12.17%)
Mar 31, 2020 3.120 3.680 3.110 3.450 265,839 +0.41(+13.49%)
Mar 30, 2020 2.710 3.050 2.500 3.040 182,143 +0.27(+9.75%)
Mar 27, 2020 3.100 3.130 2.650 2.770 191,677 -0.44(-13.71%)
Mar 26, 2020 3.460 3.530 3.200 3.210 217,705 -0.22(-6.41%)
Mar 25, 2020 3.410 3.750 3.190 3.430 285,231 +0.15(+4.57%)
Mar 24, 2020 3.470 3.530 3.170 3.280 362,016 +0.00(+0.00%)
Mar 23, 2020 3.860 3.860 3.240 3.280 242,661 -0.70(-17.59%)
Mar 20, 2020 4.000 4.330 3.680 3.980 320,493 +0.15(+3.92%)
Mar 19, 2020 3.850 4.050 3.600 3.830 351,577 +0.01(+0.26%)
Mar 18, 2020 4.000 4.070 3.540 3.820 334,356 -0.30(-7.28%)
Mar 17, 2020 4.170 4.630 4.040 4.120 186,457 -0.09(-2.14%)
Mar 16, 2020 3.820 4.520 3.820 4.210 334,844 -0.64(-13.20%)
Mar 13, 2020 4.140 4.850 3.930 4.850 352,575 +0.95(+24.36%)
Mar 12, 2020 4.210 4.420 3.890 3.900 425,065 -0.75(-16.13%)
Mar 11, 2020 5.090 5.140 4.570 4.650 597,745 -0.54(-10.40%)
Mar 10, 2020 4.850 5.190 4.750 5.190 585,833 +0.69(+15.33%)
Mar 09, 2020 5.500 5.560 3.740 4.500 817,773 -2.40(-34.78%)
Mar 06, 2020 6.900 7.000 6.550 6.900 674,358 -0.20(-2.82%)
Mar 05, 2020 7.300 7.300 6.940 7.100 291,973 -0.38(-5.08%)
Mar 04, 2020 7.530 7.530 7.240 7.480 214,738 +0.23(+3.17%)
Mar 03, 2020 7.300 7.550 7.170 7.250 361,402 -0.28(-3.72%)
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.