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)

6.050 -0.090 (-1.47%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 6.100 6.120 6.050 6.050 3,120 -0.09(-1.47%)
Dec 23, 2025 6.070 6.210 5.950 6.140 10,560 -0.05(-0.81%)
Dec 22, 2025 6.000 6.190 6.000 6.190 54,035 +0.16(+2.65%)
Dec 19, 2025 6.080 6.140 6.000 6.030 20,531 -0.01(-0.17%)
Dec 18, 2025 6.140 6.270 6.040 6.040 5,404 -0.05(-0.82%)
Dec 17, 2025 6.080 6.120 6.070 6.090 18,538 +0.01(+0.16%)
Dec 16, 2025 6.050 6.100 6.040 6.080 16,217 +0.00(+0.00%)
Dec 15, 2025 6.140 6.140 6.030 6.080 18,225 -0.01(-0.16%)
Dec 12, 2025 6.220 6.220 6.080 6.090 5,604 -0.08(-1.30%)
Dec 11, 2025 6.170 6.210 6.070 6.170 30,733 +0.00(+0.00%)
Dec 10, 2025 6.210 6.250 6.120 6.170 20,098 -0.11(-1.75%)
Dec 09, 2025 6.450 6.450 6.200 6.280 25,248 -0.10(-1.57%)
Dec 08, 2025 6.390 6.470 6.300 6.380 25,017 +0.02(+0.31%)
Dec 05, 2025 6.600 6.600 6.300 6.360 35,839 +0.01(+0.16%)
Dec 04, 2025 6.420 6.450 6.350 6.350 81,138 -0.10(-1.55%)
Dec 03, 2025 6.410 6.520 6.410 6.450 85,650 +0.03(+0.47%)
Dec 02, 2025 6.560 6.560 6.380 6.420 64,904 -0.14(-2.13%)
Dec 01, 2025 6.540 6.720 6.380 6.560 80,725 +0.04(+0.61%)
Nov 28, 2025 6.240 6.570 6.240 6.520 72,945 +0.28(+4.49%)
Nov 27, 2025 6.310 6.320 6.240 6.240 1,640 +0.02(+0.32%)
Nov 26, 2025 6.210 6.280 6.130 6.220 43,064 +0.02(+0.32%)
Nov 25, 2025 6.290 6.300 6.140 6.200 74,516 -0.12(-1.90%)
Nov 24, 2025 6.460 6.480 6.320 6.320 77,800 -0.10(-1.56%)
Nov 21, 2025 6.690 6.690 6.300 6.420 131,439 -0.06(-0.93%)
Nov 20, 2025 6.640 6.660 6.450 6.480 147,554 -0.01(-0.15%)
Nov 19, 2025 6.260 6.570 6.230 6.490 59,421 +0.44(+7.27%)
Nov 18, 2025 5.950 6.140 5.700 6.050 85,912 +0.20(+3.42%)
Nov 17, 2025 5.680 5.930 5.680 5.850 54,654 +0.19(+3.36%)
Nov 14, 2025 5.390 5.700 5.390 5.660 54,222 +0.28(+5.20%)
Nov 13, 2025 5.400 5.420 5.360 5.380 13,586 +0.01(+0.19%)
Nov 12, 2025 5.360 5.440 5.360 5.370 7,111 +0.02(+0.37%)
Nov 11, 2025 5.350 5.380 5.260 5.350 48,845 +0.16(+3.08%)
Nov 10, 2025 5.200 5.250 5.140 5.190 20,124 +0.05(+0.97%)
Nov 07, 2025 5.210 5.210 5.080 5.140 7,734 +0.01(+0.19%)
Nov 06, 2025 5.310 5.340 5.130 5.130 11,746 -0.16(-3.02%)
Nov 05, 2025 5.240 5.330 5.240 5.290 16,778 +0.07(+1.34%)
Nov 04, 2025 5.430 5.430 5.220 5.220 9,864 -0.18(-3.33%)
Nov 03, 2025 5.660 5.660 5.340 5.400 14,053 -0.19(-3.40%)
Oct 31, 2025 5.290 5.770 5.290 5.590 114,670 +0.23(+4.29%)
Oct 30, 2025 4.960 5.400 4.960 5.360 113,616 +0.36(+7.20%)
Oct 29, 2025 5.020 5.050 4.970 5.000 18,336 -0.01(-0.20%)
Oct 28, 2025 5.050 5.090 4.990 5.010 16,975 -0.10(-1.96%)
Oct 27, 2025 5.120 5.130 5.070 5.110 20,075 +0.00(+0.00%)
Oct 24, 2025 5.210 5.250 5.110 5.110 38,139 -0.07(-1.35%)
Oct 23, 2025 5.200 5.210 5.120 5.180 16,016 +0.08(+1.57%)
Oct 22, 2025 5.070 5.100 5.010 5.100 8,903 +0.01(+0.20%)
Oct 21, 2025 5.150 5.150 4.980 5.090 46,068 -0.01(-0.20%)
Oct 20, 2025 5.100 5.210 5.070 5.100 32,067 -0.09(-1.73%)
Oct 17, 2025 5.130 5.230 5.130 5.190 22,820 +0.01(+0.19%)
Oct 16, 2025 5.210 5.220 5.140 5.180 26,194 -0.01(-0.19%)
Oct 15, 2025 5.230 5.250 5.170 5.190 55,725 +0.01(+0.19%)
Oct 14, 2025 5.100 5.290 5.100 5.180 31,427 +0.13(+2.57%)
Oct 10, 2025 5.050 0 -0.24(-4.54%)
Oct 09, 2025 5.380 5.380 5.260 5.290 12,171 -0.01(-0.19%)
Oct 08, 2025 5.370 5.370 5.230 5.300 35,632 +0.00(+0.00%)
Oct 07, 2025 5.340 5.340 5.210 5.300 30,558 -0.04(-0.75%)
Oct 06, 2025 5.360 5.420 5.300 5.340 6,676 -0.02(-0.37%)
Oct 03, 2025 5.340 5.440 5.260 5.360 43,628 +0.05(+0.94%)
Oct 02, 2025 5.500 5.500 5.300 5.310 20,478 -0.22(-3.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.