Pacific Exploration & Production Corp (TSX:FEC)

6.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.460 6.620 6.460 6.620 8,605 +0.09(+1.38%)
Jun 27, 2025 6.800 6.800 6.430 6.530 9,815 +0.04(+0.62%)
Jun 26, 2025 6.360 6.510 6.360 6.490 13,220 +0.06(+0.93%)
Jun 25, 2025 6.490 6.600 6.420 6.430 23,513 -0.12(-1.83%)
Jun 24, 2025 6.820 6.880 6.460 6.550 25,302 -0.17(-2.53%)
Jun 23, 2025 7.020 7.020 6.700 6.720 41,092 -0.29(-4.14%)
Jun 20, 2025 7.000 7.100 6.850 7.010 48,174 -0.12(-1.68%)
Jun 19, 2025 7.000 7.150 6.950 7.130 12,207 +0.14(+2.00%)
Jun 18, 2025 7.040 7.040 6.860 6.990 38,494 +0.09(+1.30%)
Jun 17, 2025 6.690 6.900 6.680 6.900 39,212 +0.21(+3.14%)
Jun 16, 2025 6.710 6.710 6.500 6.690 10,010 +0.07(+1.06%)
Jun 13, 2025 6.610 6.750 6.500 6.620 37,863 +0.06(+0.91%)
Jun 12, 2025 6.630 6.630 6.460 6.560 40,955 -0.11(-1.65%)
Jun 11, 2025 6.540 6.680 6.380 6.670 30,058 +0.26(+4.06%)
Jun 10, 2025 6.390 6.500 6.350 6.410 21,898 +0.07(+1.10%)
Jun 09, 2025 6.270 6.350 6.140 6.340 27,551 +0.14(+2.26%)
Jun 06, 2025 5.970 6.380 5.970 6.200 62,161 +0.14(+2.31%)
Jun 05, 2025 6.100 6.170 6.000 6.060 36,530 -0.02(-0.33%)
Jun 04, 2025 6.100 6.170 6.030 6.080 16,363 -0.02(-0.33%)
Jun 03, 2025 6.400 6.400 6.080 6.100 25,608 -0.16(-2.56%)
Jun 02, 2025 5.980 6.290 5.920 6.260 57,262 +0.45(+7.75%)
May 30, 2025 5.800 6.000 5.710 5.810 1,008,300 -0.02(-0.34%)
May 29, 2025 5.980 6.020 5.820 5.830 20,855 -0.03(-0.51%)
May 28, 2025 6.060 6.140 5.860 5.860 56,443 -0.17(-2.82%)
May 27, 2025 5.920 6.270 5.860 6.030 182,471 +0.14(+2.38%)
May 26, 2025 5.870 6.130 5.820 5.890 77,712 +0.15(+2.61%)
May 23, 2025 5.130 5.750 5.120 5.740 107,790 +0.59(+11.46%)
May 22, 2025 5.000 5.210 4.800 5.150 179,591 +0.56(+12.20%)
May 21, 2025 4.820 4.820 4.580 4.590 53,545 -0.22(-4.57%)
May 20, 2025 4.870 4.950 4.760 4.810 137,632 -0.05(-1.03%)
May 16, 2025 4.860 0 -0.13(-2.61%)
May 15, 2025 4.940 5.060 4.860 4.990 68,988 -0.11(-2.16%)
May 14, 2025 5.150 5.230 5.010 5.100 66,646 -0.15(-2.86%)
May 13, 2025 5.240 5.290 5.150 5.250 99,563 +0.08(+1.55%)
May 12, 2025 5.220 5.330 5.100 5.170 38,885 +0.02(+0.39%)
May 09, 2025 5.000 5.310 5.000 5.150 121,594 +0.43(+9.11%)
May 08, 2025 4.570 4.750 4.570 4.720 9,407 +0.10(+2.16%)
May 07, 2025 4.580 4.750 4.570 4.620 26,070 -0.09(-1.91%)
May 06, 2025 4.750 4.760 4.600 4.710 42,933 -0.01(-0.21%)
May 05, 2025 4.850 4.890 4.720 4.720 37,505 -0.26(-5.22%)
May 02, 2025 5.020 5.080 4.940 4.980 24,624 -0.04(-0.80%)
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 following
Privacy Policy and Terms Of Service.