Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pacific Exploration & Production Corp (TSX: FEC )

8.250 +0.270 (+3.38%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	7.980	8.250	7.960	8.250	27,719	+0.27(+3.38%)
Nov 21, 2024	8.030	8.150	7.950	7.980	73,858	+0.03(+0.38%)
Nov 20, 2024	7.800	7.990	7.750	7.950	20,543	+0.13(+1.66%)
Nov 19, 2024	8.040	8.040	7.810	7.820	7,856	-0.13(-1.64%)
Nov 18, 2024	7.950	8.050	7.800	7.950	26,210	+0.18(+2.32%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Pacific Exploration & Production Corp (TSX: FEC )

Historical Prices