Frontera Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 7.880 | 8.080 | 7.840 | 7.880 | 3.592 | 69,154 |
| 2024-02-29 | 7.850 | 7.980 | 7.760 | 7.880 | 3.592 | 38,880 |
| 2024-02-28 | 8.110 | 8.110 | 7.890 | 7.920 | 3.611 | 19,523 |
| 2024-02-27 | 8.000 | 8.090 | 7.890 | 7.990 | 3.643 | 33,371 |
| 2024-02-26 | 8.060 | 8.100 | 7.870 | 7.960 | 3.629 | 34,349 |
| 2024-02-23 | 8.420 | 8.420 | 7.970 | 8.120 | 3.702 | 41,036 |
| 2024-02-22 | 8.120 | 8.290 | 8.090 | 8.250 | 3.761 | 22,384 |
| 2024-02-21 | 7.960 | 8.175 | 7.950 | 8.070 | 3.679 | 49,684 |
| 2024-02-20 | 8.240 | 8.320 | 7.960 | 7.990 | 3.643 | 48,947 |
| 2024-02-16 | 8.310 | 8.430 | 8.020 | 8.380 | 3.820 | 25,568 |
| 2024-02-15 | 7.900 | 8.480 | 7.900 | 8.450 | 3.852 | 94,776 |
| 2024-02-14 | 7.870 | 8.000 | 7.760 | 7.770 | 3.542 | 35,136 |
| 2024-02-13 | 7.790 | 7.950 | 7.600 | 7.950 | 3.624 | 73,188 |
| 2024-02-12 | 7.720 | 7.950 | 7.670 | 7.920 | 3.611 | 59,927 |
| 2024-02-09 | 7.640 | 7.770 | 7.570 | 7.720 | 3.520 | 27,431 |
| 2024-02-08 | 7.760 | 7.760 | 7.510 | 7.710 | 3.515 | 46,429 |
| 2024-02-07 | 7.650 | 7.660 | 7.510 | 7.540 | 3.437 | 34,356 |
| 2024-02-06 | 7.650 | 7.810 | 7.590 | 7.670 | 3.497 | 41,235 |
| 2024-02-05 | 7.750 | 7.760 | 7.530 | 7.590 | 3.460 | 48,696 |
| 2024-02-02 | 8.010 | 8.010 | 7.810 | 7.810 | 3.561 | 83,967 |
| 2024-02-01 | 8.040 | 8.170 | 8.040 | 8.080 | 3.684 | 40,598 |
| 2024-01-31 | 8.200 | 8.200 | 8.020 | 8.050 | 3.670 | 22,498 |
| 2024-01-30 | 8.220 | 8.310 | 8.200 | 8.260 | 3.766 | 26,712 |
| 2024-01-29 | 8.580 | 8.580 | 8.280 | 8.280 | 3.775 | 24,669 |
| 2024-01-26 | 8.260 | 8.570 | 8.260 | 8.570 | 3.907 | 20,970 |
| 2024-01-25 | 8.250 | 8.530 | 8.250 | 8.480 | 3.866 | 24,690 |
| 2024-01-24 | 8.580 | 8.640 | 8.400 | 8.420 | 3.839 | 17,088 |
| 2024-01-23 | 8.470 | 8.720 | 8.440 | 8.510 | 3.880 | 39,465 |
| 2024-01-22 | 7.920 | 8.410 | 7.920 | 8.410 | 3.834 | 58,118 |
| 2024-01-19 | 7.960 | 8.155 | 7.910 | 8.070 | 3.679 | 83,463 |
| 2024-01-18 | 7.990 | 8.050 | 7.880 | 8.020 | 3.656 | 49,052 |
| 2024-01-17 | 7.950 | 8.070 | 7.830 | 7.930 | 3.615 | 75,985 |
| 2024-01-16 | 8.050 | 8.050 | 7.850 | 7.930 | 3.615 | 58,065 |
| 2024-01-15 | 7.600 | 8.120 | 7.590 | 8.120 | 3.702 | 12,309 |
| 2024-01-12 | 7.630 | 7.880 | 7.630 | 7.870 | 3.588 | 46,508 |
| 2024-01-11 | 7.600 | 7.720 | 7.600 | 7.670 | 3.497 | 54,923 |
| 2024-01-10 | 7.800 | 7.840 | 7.760 | 7.760 | 3.538 | 58,485 |
| 2024-01-09 | 7.810 | 7.940 | 7.740 | 7.810 | 3.561 | 62,206 |
| 2024-01-08 | 7.950 | 7.960 | 7.740 | 7.910 | 3.606 | 35,580 |
| 2024-01-05 | 8.070 | 8.160 | 8.000 | 8.120 | 3.702 | 49,412 |
| 2024-01-04 | 8.240 | 8.440 | 8.060 | 8.090 | 3.688 | 37,014 |
| 2024-01-03 | 8.030 | 8.250 | 8.030 | 8.220 | 3.747 | 81,043 |
| 2024-01-02 | 8.000 | 8.190 | 7.980 | 8.080 | 3.684 | 28,481 |
| 2023-12-29 | 7.740 | 8.050 | 7.740 | 7.970 | 3.634 | 48,052 |
| 2023-12-28 | 8.070 | 8.070 | 7.880 | 7.920 | 3.611 | 32,662 |
| 2023-12-27 | 8.240 | 8.310 | 8.110 | 8.140 | 3.711 | 31,371 |
| 2023-12-22 | 8.250 | 8.340 | 8.190 | 8.220 | 3.747 | 52,334 |
| 2023-12-21 | 8.100 | 8.220 | 8.080 | 8.150 | 3.716 | 53,006 |
| 2023-12-20 | 8.280 | 8.370 | 8.020 | 8.040 | 3.665 | 60,378 |
| 2023-12-19 | 7.830 | 8.270 | 7.830 | 8.270 | 3.770 | 50,887 |
| 2023-12-18 | 8.000 | 8.160 | 7.960 | 7.960 | 3.629 | 45,109 |
| 2023-12-15 | 8.200 | 8.220 | 7.850 | 7.970 | 3.634 | 128,347 |
| 2023-12-14 | 7.940 | 8.360 | 7.940 | 8.190 | 3.734 | 39,275 |
| 2023-12-13 | 7.600 | 8.000 | 7.520 | 7.930 | 3.615 | 351,018 |
| 2023-12-12 | 7.960 | 7.960 | 7.620 | 7.660 | 3.492 | 1,096,677 |
| 2023-12-11 | 7.840 | 8.370 | 7.670 | 8.030 | 3.661 | 1,090,782 |
| 2023-12-08 | 7.520 | 7.640 | 7.320 | 7.600 | 3.465 | 138,047 |
| 2023-12-07 | 7.620 | 7.740 | 7.490 | 7.530 | 3.433 | 64,913 |
| 2023-12-06 | 7.510 | 7.740 | 7.490 | 7.700 | 3.510 | 100,585 |
| 2023-12-05 | 7.910 | 7.910 | 7.630 | 7.650 | 3.488 | 194,147 |
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.