Pacific Exploration & Production Corp (TSX: FEC )

7.260 -0.390 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 7.500 7.620 7.160 7.260 143,551 -0.39(-5.10%)
Aug 01, 2024 7.650 7.700 7.540 7.650 39,364 -0.12(-1.54%)
Jul 31, 2024 7.760 7.810 7.600 7.770 26,601 +0.10(+1.30%)
Jul 30, 2024 7.740 7.740 7.560 7.670 38,872 -0.08(-1.03%)
Jul 29, 2024 7.850 7.850 7.630 7.750 15,303 -0.07(-0.90%)
Jul 26, 2024 7.900 7.910 7.670 7.820 72,019 -0.03(-0.38%)
Jul 25, 2024 7.750 7.850 7.490 7.850 37,572 +0.20(+2.61%)
Jul 24, 2024 7.970 7.970 7.590 7.650 61,637 -0.10(-1.29%)
Jul 23, 2024 7.870 7.910 7.690 7.750 24,804 -0.17(-2.15%)
Jul 22, 2024 7.920 8.040 7.900 7.920 30,304 -0.03(-0.38%)
Jul 19, 2024 7.810 8.040 7.680 7.950 39,974 -0.01(-0.13%)
Jul 18, 2024 8.050 8.100 7.910 7.960 61,928 -0.09(-1.12%)
Jul 17, 2024 8.070 8.070 7.970 8.050 37,320 +0.02(+0.25%)
Jul 16, 2024 8.020 8.090 7.950 8.030 30,021 -0.04(-0.50%)
Jul 15, 2024 8.090 8.180 7.940 8.070 89,734 +0.02(+0.25%)
Jul 12, 2024 8.090 8.100 7.900 8.050 34,563 +0.08(+1.00%)
Jul 11, 2024 7.660 7.980 7.620 7.970 29,942 +0.25(+3.24%)
Jul 10, 2024 7.660 7.760 7.580 7.720 26,122 +0.00(+0.00%)
Jul 09, 2024 7.770 7.830 7.610 7.720 49,327 -0.10(-1.28%)
Jul 08, 2024 7.870 7.980 7.760 7.820 18,673 -0.16(-2.01%)
Jul 05, 2024 7.960 8.100 7.870 7.980 59,836 -0.24(-2.92%)
Jul 04, 2024 7.970 8.220 7.970 8.220 7,055 +0.12(+1.48%)
Jul 03, 2024 7.910 8.100 7.910 8.100 18,010 +0.10(+1.25%)
Jul 02, 2024 8.110 8.220 7.880 8.000 36,987 -0.15(-1.84%)
Jun 28, 2024 8.150 0 -0.10(-1.21%)
Jun 27, 2024 8.350 8.350 8.190 8.250 23,723 +0.07(+0.86%)
Jun 26, 2024 8.200 8.220 8.110 8.180 11,594 +0.02(+0.25%)
Jun 25, 2024 8.310 8.350 8.120 8.160 9,418 -0.15(-1.81%)
Jun 24, 2024 8.050 8.390 8.050 8.310 18,188 +0.24(+2.97%)
Jun 21, 2024 8.070 8.130 8.060 8.070 37,313 -0.08(-0.98%)
Jun 20, 2024 8.070 8.210 8.070 8.150 15,987 +0.03(+0.37%)
Jun 19, 2024 8.040 8.170 8.040 8.120 16,725 -0.05(-0.61%)
Jun 18, 2024 7.820 8.170 7.820 8.170 13,128 +0.27(+3.42%)
Jun 17, 2024 7.900 7.980 7.840 7.900 7,947 -0.13(-1.62%)
Jun 14, 2024 8.020 8.120 7.900 8.030 27,982 -0.07(-0.86%)
Jun 13, 2024 8.220 8.460 8.010 8.100 28,890 -0.20(-2.41%)
Jun 12, 2024 8.480 8.520 8.250 8.300 24,334 -0.17(-2.01%)
Jun 11, 2024 8.350 8.510 8.280 8.470 16,479 -0.01(-0.12%)
Jun 10, 2024 8.380 8.570 8.020 8.480 21,778 +0.09(+1.07%)
Jun 07, 2024 8.300 8.600 8.290 8.390 22,439 -0.10(-1.18%)
Jun 06, 2024 8.640 8.640 8.410 8.490 21,186 -0.08(-0.93%)
Jun 05, 2024 8.740 8.790 8.540 8.570 23,444 -0.23(-2.61%)
Jun 04, 2024 8.740 8.810 8.710 8.800 67,274 +0.00(+0.00%)
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.