Frontera Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.140 | 8.260 | 8.090 | 8.100 | 3.750 | 45,826 |
| 2024-08-21 | 8.240 | 8.360 | 8.090 | 8.180 | 3.787 | 60,858 |
| 2024-08-20 | 8.270 | 8.410 | 8.270 | 8.300 | 3.842 | 18,549 |
| 2024-08-19 | 8.320 | 8.600 | 8.210 | 8.410 | 3.893 | 38,501 |
| 2024-08-16 | 8.100 | 8.580 | 8.100 | 8.480 | 3.926 | 43,774 |
| 2024-08-15 | 8.300 | 8.710 | 8.300 | 8.640 | 4.000 | 36,079 |
| 2024-08-14 | 8.580 | 8.620 | 8.430 | 8.550 | 3.958 | 36,033 |
| 2024-08-13 | 8.530 | 8.560 | 8.390 | 8.510 | 3.939 | 21,475 |
| 2024-08-12 | 8.250 | 8.480 | 8.250 | 8.410 | 3.893 | 39,994 |
| 2024-08-09 | 8.230 | 8.250 | 8.120 | 8.200 | 3.796 | 38,084 |
| 2024-08-08 | 7.580 | 8.320 | 7.500 | 8.210 | 3.801 | 77,162 |
| 2024-08-07 | 7.370 | 7.370 | 7.295 | 7.310 | 3.384 | 26,315 |
| 2024-08-06 | 7.170 | 7.310 | 7.130 | 7.250 | 3.356 | 27,202 |
| 2024-08-02 | 7.500 | 7.620 | 7.160 | 7.260 | 3.361 | 143,551 |
| 2024-08-01 | 7.650 | 7.700 | 7.540 | 7.650 | 3.541 | 39,364 |
| 2024-07-31 | 7.760 | 7.810 | 7.600 | 7.770 | 3.597 | 26,601 |
| 2024-07-30 | 7.740 | 7.740 | 7.560 | 7.670 | 3.551 | 38,872 |
| 2024-07-29 | 7.850 | 7.850 | 7.630 | 7.750 | 3.588 | 15,303 |
| 2024-07-26 | 7.900 | 7.910 | 7.670 | 7.820 | 3.620 | 72,019 |
| 2024-07-25 | 7.750 | 7.850 | 7.490 | 7.850 | 3.634 | 37,572 |
| 2024-07-24 | 7.970 | 7.970 | 7.590 | 7.650 | 3.541 | 61,637 |
| 2024-07-23 | 7.870 | 7.910 | 7.690 | 7.750 | 3.588 | 24,804 |
| 2024-07-22 | 7.920 | 8.040 | 7.900 | 7.920 | 3.666 | 30,304 |
| 2024-07-19 | 7.810 | 8.040 | 7.680 | 7.950 | 3.680 | 39,974 |
| 2024-07-18 | 8.050 | 8.100 | 7.910 | 7.960 | 3.685 | 61,928 |
| 2024-07-17 | 8.070 | 8.070 | 7.970 | 8.050 | 3.726 | 37,320 |
| 2024-07-16 | 8.020 | 8.090 | 7.950 | 8.030 | 3.717 | 30,021 |
| 2024-07-15 | 8.090 | 8.180 | 7.940 | 8.070 | 3.736 | 89,734 |
| 2024-07-12 | 8.090 | 8.100 | 7.900 | 8.050 | 3.726 | 34,563 |
| 2024-07-11 | 7.660 | 7.980 | 7.620 | 7.970 | 3.689 | 29,942 |
| 2024-07-10 | 7.660 | 7.760 | 7.580 | 7.720 | 3.574 | 26,122 |
| 2024-07-09 | 7.770 | 7.830 | 7.610 | 7.720 | 3.574 | 49,327 |
| 2024-07-08 | 7.870 | 7.980 | 7.760 | 7.820 | 3.620 | 18,673 |
| 2024-07-05 | 7.960 | 8.100 | 7.870 | 7.980 | 3.694 | 59,836 |
| 2024-07-04 | 7.970 | 8.220 | 7.970 | 8.220 | 3.805 | 7,055 |
| 2024-07-03 | 7.910 | 8.105 | 7.910 | 8.100 | 3.750 | 18,010 |
| 2024-07-02 | 8.110 | 8.220 | 7.875 | 8.000 | 3.674 | 36,987 |
| 2024-06-28 | 8.220 | 8.220 | 8.120 | 8.150 | 3.743 | 8,983 |
| 2024-06-27 | 8.350 | 8.350 | 8.190 | 8.250 | 3.789 | 23,723 |
| 2024-06-26 | 8.200 | 8.220 | 8.110 | 8.180 | 3.757 | 11,594 |
| 2024-06-25 | 8.310 | 8.350 | 8.120 | 8.160 | 3.748 | 9,418 |
| 2024-06-24 | 8.050 | 8.390 | 8.050 | 8.310 | 3.817 | 18,188 |
| 2024-06-21 | 8.070 | 8.130 | 8.060 | 8.070 | 3.707 | 37,313 |
| 2024-06-20 | 8.070 | 8.210 | 8.070 | 8.150 | 3.743 | 15,987 |
| 2024-06-19 | 8.040 | 8.170 | 8.040 | 8.120 | 3.729 | 16,725 |
| 2024-06-18 | 7.820 | 8.170 | 7.820 | 8.170 | 3.752 | 13,128 |
| 2024-06-17 | 7.900 | 7.980 | 7.840 | 7.900 | 3.628 | 7,947 |
| 2024-06-14 | 8.020 | 8.120 | 7.900 | 8.030 | 3.688 | 27,982 |
| 2024-06-13 | 8.220 | 8.460 | 8.010 | 8.100 | 3.720 | 28,890 |
| 2024-06-12 | 8.480 | 8.520 | 8.250 | 8.300 | 3.812 | 24,334 |
| 2024-06-11 | 8.350 | 8.510 | 8.280 | 8.470 | 3.890 | 16,479 |
| 2024-06-10 | 8.380 | 8.570 | 8.020 | 8.480 | 3.895 | 21,778 |
| 2024-06-07 | 8.300 | 8.600 | 8.290 | 8.390 | 3.853 | 22,439 |
| 2024-06-06 | 8.640 | 8.640 | 8.410 | 8.490 | 3.899 | 21,186 |
| 2024-06-05 | 8.740 | 8.790 | 8.540 | 8.570 | 3.936 | 23,444 |
| 2024-06-04 | 8.740 | 8.810 | 8.710 | 8.800 | 4.042 | 67,274 |
| 2024-06-03 | 9.000 | 9.000 | 8.660 | 8.800 | 4.042 | 55,433 |
| 2024-05-31 | 8.620 | 9.000 | 8.600 | 8.910 | 4.092 | 129,665 |
| 2024-05-30 | 8.620 | 8.750 | 8.500 | 8.550 | 3.927 | 19,640 |
| 2024-05-29 | 8.690 | 8.790 | 8.570 | 8.670 | 3.982 | 19,846 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 8.3400 CAD |
| 2026-01-05 | 0.0625 CAD |
| 2025-10-02 | 0.0625 CAD |
| 2025-07-03 | 0.0625 CAD |
| 2025-04-02 | 0.0625 CAD |
| 2025-01-03 | 0.0625 CAD |
| 2024-10-02 | 0.0625 CAD |
| 2024-07-03 | 0.0625 CAD |
| 2024-04-01 | 0.0625 CAD |
| 2020-04-01 | 0.2050 CAD |
| 2020-01-02 | 0.2050 CAD |
| 2019-10-01 | 0.2050 CAD |
| 2019-08-08 | 0.5350 CAD |
| 2019-07-02 | 0.2050 CAD |
| 2019-04-01 | 0.1650 CAD |
| 2019-01-02 | 0.3300 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.