Pacific Exploration & Production Corp (FEC)
6.6200
+0.0600 (0.91%)
TSX · Last Trade: Jun 14th, 12:18 AM EDT
Historical Prices For Pacific Exploration & Production Corp (FEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 6.61 | 6.75 | 6.50 | 6.62 | 37,863 | 6.62 |
| 6/12/2025 | 6.63 | 6.63 | 6.46 | 6.56 | 40,955 | 6.56 |
| 6/11/2025 | 6.54 | 6.68 | 6.38 | 6.67 | 30,058 | 6.67 |
| 6/10/2025 | 6.39 | 6.50 | 6.35 | 6.41 | 21,898 | 6.41 |
| 6/09/2025 | 6.27 | 6.35 | 6.14 | 6.34 | 27,551 | 6.34 |
| 6/06/2025 | 5.97 | 6.38 | 5.97 | 6.20 | 62,161 | 6.20 |
| 6/05/2025 | 6.10 | 6.17 | 6.00 | 6.06 | 36,530 | 6.06 |
| 6/04/2025 | 6.10 | 6.17 | 6.03 | 6.08 | 16,363 | 6.08 |
| 6/03/2025 | 6.40 | 6.40 | 6.08 | 6.10 | 25,608 | 6.10 |
| 6/02/2025 | 5.98 | 6.29 | 5.92 | 6.26 | 57,262 | 6.26 |
| 5/30/2025 | 5.80 | 6.00 | 5.71 | 5.81 | 1,008,300 | 5.81 |
| 5/29/2025 | 5.98 | 6.02 | 5.82 | 5.83 | 20,855 | 5.83 |
| 5/28/2025 | 6.06 | 6.14 | 5.86 | 5.86 | 56,443 | 5.86 |
| 5/27/2025 | 5.92 | 6.27 | 5.86 | 6.03 | 182,471 | 6.03 |
| 5/26/2025 | 5.87 | 6.13 | 5.82 | 5.89 | 77,712 | 5.89 |
| 5/23/2025 | 5.13 | 5.75 | 5.12 | 5.74 | 107,790 | 5.74 |
| 5/22/2025 | 5.00 | 5.21 | 4.80 | 5.15 | 179,591 | 5.15 |
| 5/21/2025 | 4.82 | 4.82 | 4.58 | 4.59 | 53,545 | 4.59 |
| 5/20/2025 | 4.87 | 4.95 | 4.76 | 4.81 | 137,632 | 4.81 |
| 5/16/2025 | 4.99 | 0.00 | 4.99 | 4.86 | 0 | 4.86 |
| 5/15/2025 | 4.94 | 5.06 | 4.86 | 4.99 | 68,988 | 4.99 |
| 5/14/2025 | 5.15 | 5.23 | 5.01 | 5.10 | 66,646 | 5.10 |
| 5/13/2025 | 5.24 | 5.29 | 5.15 | 5.25 | 99,563 | 5.25 |
| 5/12/2025 | 5.22 | 5.33 | 5.10 | 5.17 | 38,885 | 5.17 |
| 5/09/2025 | 5.00 | 5.31 | 5.00 | 5.15 | 121,594 | 5.15 |
| 5/08/2025 | 4.57 | 4.75 | 4.57 | 4.72 | 9,407 | 4.72 |
| 5/07/2025 | 4.58 | 4.75 | 4.57 | 4.62 | 26,070 | 4.62 |
| 5/06/2025 | 4.75 | 4.76 | 4.60 | 4.71 | 42,933 | 4.71 |
| 5/05/2025 | 4.85 | 4.89 | 4.72 | 4.72 | 37,505 | 4.72 |
| 5/02/2025 | 5.02 | 5.08 | 4.94 | 4.98 | 24,624 | 4.98 |
| 5/01/2025 | 5.09 | 5.10 | 4.94 | 5.02 | 18,606 | 5.02 |
| 4/30/2025 | 4.82 | 5.01 | 4.82 | 4.98 | 16,087 | 4.98 |
| 4/29/2025 | 5.00 | 5.07 | 4.94 | 4.94 | 20,529 | 4.94 |
| 4/28/2025 | 4.93 | 4.98 | 4.93 | 4.97 | 2,517 | 4.97 |
| 4/25/2025 | 4.86 | 4.96 | 4.85 | 4.92 | 17,351 | 4.92 |
| 4/24/2025 | 5.06 | 5.06 | 4.92 | 4.92 | 34,296 | 4.92 |
| 4/23/2025 | 5.00 | 5.10 | 4.85 | 4.92 | 22,052 | 4.92 |
| 4/22/2025 | 5.16 | 5.21 | 4.81 | 4.89 | 120,356 | 4.89 |
| 4/21/2025 | 5.10 | 5.10 | 4.93 | 5.02 | 48,010 | 5.02 |
| 4/17/2025 | 5.03 | 0.00 | 5.17 | 5.17 | 0 | 5.17 |
| 4/16/2025 | 5.15 | 5.20 | 4.99 | 5.03 | 69,407 | 5.03 |
| 4/15/2025 | 5.05 | 5.19 | 5.00 | 5.05 | 11,382 | 5.05 |
| 4/14/2025 | 5.10 | 5.17 | 4.93 | 4.93 | 28,874 | 4.93 |
| 4/11/2025 | 5.03 | 5.05 | 4.81 | 4.98 | 24,828 | 4.98 |
| 4/10/2025 | 5.26 | 5.26 | 4.77 | 4.95 | 40,815 | 4.95 |
| 4/09/2025 | 4.97 | 5.48 | 4.95 | 5.47 | 42,202 | 5.47 |
| 4/08/2025 | 5.11 | 5.24 | 4.88 | 5.02 | 35,147 | 5.02 |
| 4/07/2025 | 5.01 | 5.31 | 4.95 | 5.12 | 81,014 | 5.12 |
| 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 |