Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pacific Exploration & Production Corp (TSX: FEC ) 8.810 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 7.540 7.640 7.330 7.460 68,722 -0.14(-1.84%) Aug 30, 2024 7.600 0 -0.14(-1.81%) Aug 29, 2024 7.880 7.880 7.540 7.740 55,722 -0.14(-1.78%) Aug 28, 2024 7.810 7.900 7.810 7.880 23,911 -0.01(-0.13%) Aug 27, 2024 8.060 8.060 7.820 7.890 31,244 -0.19(-2.35%) Aug 26, 2024 8.240 8.450 8.080 8.080 22,116 -0.11(-1.34%) Aug 23, 2024 8.100 8.260 8.100 8.190 34,630 +0.09(+1.11%) Aug 22, 2024 8.140 8.260 8.090 8.100 45,826 -0.08(-0.98%) Aug 21, 2024 8.240 8.360 8.090 8.180 60,858 -0.12(-1.45%) Aug 20, 2024 8.270 8.410 8.270 8.300 18,549 -0.11(-1.31%) Aug 19, 2024 8.320 8.600 8.210 8.410 38,501 -0.07(-0.83%) Aug 16, 2024 8.100 8.580 8.100 8.480 43,774 -0.16(-1.85%) Aug 15, 2024 8.300 8.710 8.300 8.640 36,079 +0.09(+1.05%) Aug 14, 2024 8.580 8.620 8.430 8.550 36,033 +0.04(+0.47%) Aug 13, 2024 8.530 8.560 8.390 8.510 21,475 +0.10(+1.19%) Aug 12, 2024 8.250 8.480 8.250 8.410 39,994 +0.21(+2.56%) Aug 09, 2024 8.230 8.250 8.120 8.200 38,084 -0.01(-0.12%) Aug 08, 2024 7.580 8.320 7.500 8.210 77,162 +0.90(+12.31%) Aug 07, 2024 7.370 7.370 7.300 7.310 26,315 +0.06(+0.83%) Aug 06, 2024 7.170 7.310 7.130 7.250 27,202 -0.01(-0.14%) Aug 02, 2024 7.260 0 -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%) 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.