Pacific Exploration & Production Corp (FEC)
5.0400
-1.0300 (-16.97%)
TSX · Last Trade: Apr 4th, 8:17 PM EDT
Historical Prices For Pacific Exploration & Production Corp (FEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 5.74 | 5.74 | 5.01 | 5.12 | 61,939 | 5.12 |
| 4/03/2025 | 6.42 | 6.43 | 5.99 | 6.07 | 28,169 | 6.07 |
| 4/02/2025 | 6.71 | 6.71 | 6.58 | 6.58 | 1,968 | 6.58 |
| 4/01/2025 | 6.99 | 6.99 | 6.66 | 6.74 | 15,235 | 6.74 |
| 3/31/2025 | 6.82 | 6.82 | 6.69 | 6.72 | 12,073 | 6.72 |
| 3/28/2025 | 6.90 | 6.90 | 6.67 | 6.75 | 9,766 | 6.75 |
| 3/27/2025 | 6.85 | 7.02 | 6.82 | 6.91 | 10,820 | 6.91 |
| 3/26/2025 | 6.91 | 7.16 | 6.84 | 6.84 | 17,126 | 6.84 |
| 3/25/2025 | 6.84 | 7.05 | 6.84 | 6.95 | 9,110 | 6.95 |
| 3/24/2025 | 6.65 | 6.96 | 6.49 | 6.81 | 10,059 | 6.81 |
| 3/21/2025 | 7.34 | 7.34 | 6.69 | 6.71 | 18,939 | 6.71 |
| 3/20/2025 | 6.91 | 6.95 | 6.80 | 6.80 | 16,244 | 6.80 |
| 3/19/2025 | 6.81 | 6.95 | 6.70 | 6.86 | 15,130 | 6.86 |
| 3/18/2025 | 6.93 | 6.94 | 6.65 | 6.68 | 18,415 | 6.68 |
| 3/17/2025 | 6.91 | 7.18 | 6.79 | 6.89 | 19,473 | 6.89 |
| 3/14/2025 | 6.76 | 7.02 | 6.64 | 6.97 | 29,876 | 6.97 |
| 3/13/2025 | 6.67 | 7.01 | 6.67 | 6.79 | 23,001 | 6.79 |
| 3/12/2025 | 6.66 | 6.94 | 6.63 | 6.82 | 16,827 | 6.82 |
| 3/11/2025 | 6.41 | 6.70 | 6.37 | 6.64 | 10,828 | 6.64 |
| 3/10/2025 | 6.60 | 6.60 | 6.30 | 6.36 | 66,149 | 6.36 |
| 3/07/2025 | 6.50 | 6.69 | 6.42 | 6.67 | 60,565 | 6.67 |
| 3/06/2025 | 6.57 | 6.62 | 6.29 | 6.30 | 37,765 | 6.30 |
| 3/05/2025 | 6.47 | 6.79 | 6.47 | 6.65 | 83,048 | 6.65 |
| 3/04/2025 | 6.60 | 6.60 | 6.26 | 6.47 | 163,315 | 6.47 |
| 3/03/2025 | 7.37 | 7.40 | 6.59 | 6.65 | 109,896 | 6.65 |
| 2/28/2025 | 7.09 | 7.32 | 7.03 | 7.14 | 58,050 | 7.14 |
| 2/27/2025 | 7.30 | 7.30 | 7.10 | 7.17 | 14,984 | 7.17 |
| 2/26/2025 | 7.56 | 7.59 | 7.15 | 7.23 | 65,294 | 7.23 |
| 2/25/2025 | 7.60 | 7.60 | 7.23 | 7.29 | 44,872 | 7.29 |
| 2/24/2025 | 7.59 | 7.70 | 7.54 | 7.64 | 10,742 | 7.64 |
| 2/21/2025 | 7.82 | 7.82 | 7.55 | 7.59 | 29,492 | 7.59 |
| 2/20/2025 | 7.91 | 7.96 | 7.82 | 7.85 | 13,391 | 7.85 |
| 2/19/2025 | 7.57 | 7.90 | 7.57 | 7.87 | 18,576 | 7.87 |
| 2/18/2025 | 7.70 | 7.90 | 7.68 | 7.82 | 32,758 | 7.82 |
| 2/14/2025 | 7.81 | 0.00 | 7.81 | 7.75 | 0 | 7.75 |
| 2/13/2025 | 8.06 | 8.06 | 7.68 | 7.81 | 30,579 | 7.81 |
| 2/12/2025 | 8.01 | 8.01 | 7.78 | 7.80 | 27,166 | 7.80 |
| 2/11/2025 | 7.82 | 8.08 | 7.76 | 7.96 | 32,174 | 7.96 |
| 2/10/2025 | 7.94 | 8.07 | 7.86 | 7.89 | 20,752 | 7.89 |
| 2/07/2025 | 7.86 | 7.91 | 7.75 | 7.89 | 51,008 | 7.89 |
| 2/06/2025 | 7.78 | 7.89 | 7.74 | 7.75 | 6,366 | 7.75 |
| 2/05/2025 | 7.91 | 8.00 | 7.82 | 7.89 | 33,831 | 7.89 |
| 2/04/2025 | 7.90 | 8.10 | 7.88 | 8.00 | 19,320 | 8.00 |
| 2/03/2025 | 7.50 | 8.19 | 7.50 | 7.86 | 51,755 | 7.86 |
| 1/31/2025 | 8.24 | 8.30 | 8.08 | 8.17 | 31,903 | 8.17 |
| 1/30/2025 | 8.31 | 8.50 | 8.27 | 8.35 | 26,092 | 8.35 |
| 1/29/2025 | 8.21 | 8.31 | 8.10 | 8.24 | 35,378 | 8.24 |
| 1/28/2025 | 8.10 | 8.36 | 8.03 | 8.36 | 9,096 | 8.36 |
| 1/27/2025 | 8.12 | 8.32 | 8.08 | 8.14 | 33,500 | 8.14 |
| 1/24/2025 | 8.56 | 8.77 | 8.42 | 8.43 | 56,062 | 8.43 |
| 1/23/2025 | 9.07 | 9.07 | 8.71 | 8.74 | 75,518 | 8.74 |
| 1/22/2025 | 9.16 | 9.35 | 9.05 | 9.06 | 23,254 | 9.06 |
| 1/21/2025 | 9.09 | 9.25 | 8.98 | 9.25 | 16,282 | 9.25 |
| 1/20/2025 | 9.25 | 9.34 | 9.01 | 9.03 | 8,023 | 9.03 |
| 1/17/2025 | 8.85 | 9.28 | 8.80 | 9.28 | 32,679 | 9.28 |
| 1/16/2025 | 9.07 | 9.07 | 8.81 | 8.81 | 13,904 | 8.81 |
| 1/15/2025 | 9.03 | 9.12 | 8.94 | 9.12 | 9,093 | 9.12 |
| 1/14/2025 | 8.87 | 9.23 | 8.87 | 9.03 | 21,067 | 9.03 |
| 1/13/2025 | 9.28 | 9.38 | 9.01 | 9.04 | 16,420 | 9.04 |
| 1/10/2025 | 9.64 | 9.65 | 9.21 | 9.29 | 27,370 | 9.29 |
| 1/09/2025 | 9.25 | 9.45 | 9.24 | 9.36 | 14,870 | 9.36 |
| 1/08/2025 | 9.19 | 9.25 | 9.06 | 9.16 | 52,376 | 9.16 |
| 1/07/2025 | 9.29 | 9.48 | 9.19 | 9.23 | 38,932 | 9.23 |
| 1/06/2025 | 9.31 | 9.39 | 8.94 | 9.20 | 55,104 | 9.20 |