ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pacific Exploration & Production Corp (TSX: FEC )

7.770 -0.080 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.