Pacific Exploration & Production Corp (FEC)
5.1800
+0.00 (0.00%)
TSX · Last Trade: Oct 24th, 6:55 AM EDT
Historical Prices For Pacific Exploration & Production Corp (FEC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 5.20 | 5.21 | 5.12 | 5.18 | 16,016 | 5.18 |
| 10/22/2025 | 5.07 | 5.10 | 5.01 | 5.10 | 8,903 | 5.10 |
| 10/21/2025 | 5.15 | 5.15 | 4.98 | 5.09 | 46,068 | 5.09 |
| 10/20/2025 | 5.10 | 5.21 | 5.07 | 5.10 | 32,067 | 5.10 |
| 10/17/2025 | 5.13 | 5.23 | 5.13 | 5.19 | 22,820 | 5.19 |
| 10/16/2025 | 5.21 | 5.22 | 5.14 | 5.18 | 26,194 | 5.18 |
| 10/15/2025 | 5.23 | 5.25 | 5.17 | 5.19 | 55,725 | 5.19 |
| 10/14/2025 | 5.10 | 5.29 | 5.10 | 5.18 | 31,427 | 5.18 |
| 10/10/2025 | 5.29 | 0.00 | 5.29 | 5.05 | 0 | 5.05 |
| 10/09/2025 | 5.38 | 5.38 | 5.26 | 5.29 | 12,171 | 5.29 |
| 10/08/2025 | 5.37 | 5.37 | 5.23 | 5.30 | 35,632 | 5.30 |
| 10/07/2025 | 5.34 | 5.34 | 5.21 | 5.30 | 30,558 | 5.30 |
| 10/06/2025 | 5.36 | 5.42 | 5.30 | 5.34 | 6,676 | 5.34 |
| 10/03/2025 | 5.34 | 5.44 | 5.26 | 5.36 | 43,628 | 5.36 |
| 10/02/2025 | 5.50 | 5.50 | 5.30 | 5.31 | 20,478 | 5.31 |
| 10/01/2025 | 5.56 | 5.60 | 5.53 | 5.53 | 26,554 | 5.53 |
| 9/30/2025 | 5.62 | 5.71 | 5.56 | 5.71 | 25,616 | 5.71 |
| 9/29/2025 | 5.82 | 5.82 | 5.68 | 5.69 | 37,581 | 5.69 |
| 9/26/2025 | 5.82 | 5.92 | 5.77 | 5.79 | 59,234 | 5.79 |
| 9/25/2025 | 5.75 | 5.86 | 5.75 | 5.79 | 11,592 | 5.79 |
| 9/24/2025 | 5.65 | 5.84 | 5.65 | 5.75 | 20,853 | 5.75 |
| 9/23/2025 | 5.63 | 5.79 | 5.63 | 5.71 | 22,146 | 5.71 |
| 9/22/2025 | 5.65 | 5.77 | 5.65 | 5.75 | 27,128 | 5.75 |
| 9/19/2025 | 5.62 | 5.76 | 5.62 | 5.73 | 44,339 | 5.73 |
| 9/18/2025 | 5.79 | 5.80 | 5.72 | 5.75 | 10,124 | 5.75 |
| 9/17/2025 | 5.77 | 5.80 | 5.69 | 5.75 | 27,117 | 5.75 |
| 9/16/2025 | 5.74 | 5.84 | 5.73 | 5.77 | 20,554 | 5.77 |
| 9/15/2025 | 5.77 | 5.90 | 5.70 | 5.78 | 26,375 | 5.78 |
| 9/12/2025 | 5.91 | 5.92 | 5.81 | 5.87 | 20,547 | 5.87 |
| 9/11/2025 | 5.90 | 6.02 | 5.88 | 5.90 | 31,853 | 5.90 |
| 9/10/2025 | 5.91 | 6.00 | 5.91 | 5.96 | 17,673 | 5.96 |
| 9/09/2025 | 5.99 | 6.10 | 5.90 | 5.91 | 32,390 | 5.91 |
| 9/08/2025 | 6.01 | 6.01 | 5.90 | 5.99 | 24,795 | 5.99 |
| 9/05/2025 | 5.95 | 5.98 | 5.86 | 5.96 | 31,322 | 5.96 |
| 9/04/2025 | 5.93 | 5.99 | 5.88 | 5.95 | 10,739 | 5.95 |
| 9/03/2025 | 6.07 | 6.10 | 5.94 | 6.00 | 26,280 | 6.00 |
| 9/02/2025 | 5.95 | 6.10 | 5.95 | 6.10 | 18,956 | 6.10 |
| 8/29/2025 | 5.96 | 0.00 | 6.09 | 6.09 | 0 | 6.09 |
| 8/28/2025 | 6.00 | 6.00 | 5.92 | 5.96 | 14,261 | 5.96 |
| 8/27/2025 | 5.97 | 6.01 | 5.97 | 6.00 | 7,119 | 6.00 |
| 8/26/2025 | 5.99 | 6.02 | 5.95 | 5.99 | 17,011 | 5.99 |
| 8/25/2025 | 6.08 | 6.09 | 5.96 | 6.04 | 23,299 | 6.04 |
| 8/22/2025 | 6.05 | 6.09 | 5.96 | 6.06 | 29,024 | 6.06 |
| 8/21/2025 | 5.91 | 6.00 | 5.91 | 6.00 | 15,518 | 6.00 |
| 8/20/2025 | 6.03 | 6.07 | 5.94 | 5.98 | 16,468 | 5.98 |
| 8/19/2025 | 5.96 | 6.05 | 5.92 | 6.00 | 38,778 | 6.00 |
| 8/18/2025 | 5.85 | 5.97 | 5.79 | 5.93 | 12,026 | 5.93 |
| 8/15/2025 | 5.91 | 6.03 | 5.85 | 5.92 | 38,395 | 5.92 |
| 8/14/2025 | 6.15 | 6.24 | 5.71 | 6.08 | 260,440 | 6.08 |
| 8/13/2025 | 6.19 | 6.35 | 6.01 | 6.35 | 47,709 | 6.35 |
| 8/12/2025 | 6.21 | 6.26 | 6.10 | 6.12 | 26,083 | 6.12 |
| 8/11/2025 | 6.18 | 6.18 | 6.05 | 6.13 | 61,216 | 6.13 |
| 8/08/2025 | 6.06 | 6.39 | 6.06 | 6.14 | 34,085 | 6.14 |
| 8/07/2025 | 6.24 | 6.30 | 6.18 | 6.22 | 34,888 | 6.22 |
| 8/06/2025 | 6.38 | 6.38 | 6.25 | 6.29 | 14,560 | 6.29 |
| 8/05/2025 | 6.39 | 6.39 | 6.18 | 6.37 | 26,294 | 6.37 |
| 8/01/2025 | 6.36 | 0.00 | 6.36 | 6.29 | 0 | 6.29 |
| 7/31/2025 | 6.26 | 6.39 | 6.21 | 6.36 | 42,640 | 6.36 |
| 7/30/2025 | 6.24 | 6.30 | 6.13 | 6.25 | 53,522 | 6.25 |
| 7/29/2025 | 6.35 | 6.35 | 6.18 | 6.23 | 27,788 | 6.23 |
| 7/28/2025 | 6.13 | 6.33 | 6.13 | 6.33 | 39,117 | 6.33 |
| 7/25/2025 | 6.35 | 6.35 | 6.13 | 6.20 | 23,586 | 6.20 |
| 7/24/2025 | 6.30 | 6.49 | 6.30 | 6.43 | 24,326 | 6.43 |