Frontera Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	8.290	8.290	8.050	8.100	3.693	92,707
2023-12-01	8.630	8.640	8.300	8.350	3.807	76,499
2023-11-30	8.550	8.610	8.300	8.500	3.875	84,638
2023-11-29	8.980	8.980	8.500	8.520	3.884	113,312
2023-11-28	8.630	8.800	8.530	8.750	3.989	45,996
2023-11-27	9.000	9.090	8.540	8.690	3.962	70,942
2023-11-24	9.010	9.200	8.930	8.940	4.076	22,850
2023-11-23	9.100	9.290	9.060	9.200	4.194	23,639
2023-11-22	8.910	9.250	8.910	9.240	4.213	45,182
2023-11-21	9.050	9.090	8.850	9.060	4.130	40,924
2023-11-20	9.050	9.200	9.030	9.030	4.117	41,679
2023-11-17	8.600	9.080	8.600	9.010	4.108	77,294
2023-11-16	8.780	8.850	8.380	8.530	3.889	126,811
2023-11-15	9.110	9.120	8.720	8.800	4.012	124,537
2023-11-14	8.990	9.470	8.900	9.190	4.190	84,218
2023-11-13	8.740	9.105	8.740	9.000	4.103	91,578
2023-11-10	9.980	10.000	8.100	8.820	4.021	508,081
2023-11-09	11.140	11.350	11.090	11.270	5.138	38,253
2023-11-08	11.260	11.270	10.980	11.110	5.065	68,150
2023-11-07	11.600	11.600	11.270	11.390	5.193	54,161
2023-11-06	12.010	12.010	11.770	11.770	5.366	41,610
2023-11-03	12.130	12.410	11.830	12.000	5.471	163,303
2023-11-02	11.870	12.090	11.850	12.090	5.512	86,508
2023-11-01	11.480	12.030	11.480	11.810	5.384	48,512
2023-10-31	11.310	12.050	11.230	11.760	5.361	85,900
2023-10-30	11.500	11.500	11.050	11.150	5.083	86,885
2023-10-27	10.840	11.680	10.800	11.460	5.225	92,229
2023-10-26	9.590	10.830	9.590	10.830	4.937	39,243
2023-10-25	10.400	10.620	10.380	10.550	4.810	33,587
2023-10-24	10.590	10.705	10.390	10.440	4.760	47,847
2023-10-23	10.440	10.810	10.440	10.540	4.805	93,966
2023-10-20	10.780	10.810	10.680	10.760	4.905	41,753
2023-10-19	10.690	10.820	10.520	10.820	4.933	24,438
2023-10-18	10.600	10.770	10.560	10.740	4.896	27,191
2023-10-17	10.470	10.670	10.470	10.550	4.810	54,646
2023-10-16	10.200	10.510	10.120	10.510	4.791	43,723
2023-10-13	10.100	10.280	10.100	10.280	4.687	16,981
2023-10-12	10.100	10.180	9.950	9.960	4.541	43,942
2023-10-11	9.820	10.050	9.820	10.000	4.559	63,499
2023-10-10	9.600	10.040	9.600	10.030	4.573	83,187
2023-10-06	9.330	9.740	9.330	9.690	4.418	18,859
2023-10-05	9.500	9.510	9.250	9.430	4.299	22,179
2023-10-04	9.520	9.590	9.290	9.360	4.267	69,707
2023-10-03	10.000	10.000	9.700	9.810	4.472	53,981
2023-10-02	10.760	10.760	9.940	9.970	4.545	224,208
2023-09-29	10.660	10.830	10.660	10.750	4.901	76,410
2023-09-28	10.750	10.835	10.590	10.590	4.828	50,482
2023-09-27	10.310	10.700	10.260	10.700	4.878	49,967
2023-09-26	10.630	10.630	10.200	10.320	4.705	77,461
2023-09-25	10.520	10.680	10.260	10.570	4.819	40,012
2023-09-22	10.510	10.540	10.280	10.350	4.719	60,641
2023-09-21	10.420	10.660	10.350	10.450	4.764	48,937
2023-09-20	10.260	10.545	10.250	10.410	4.746	35,969
2023-09-19	10.650	10.650	10.300	10.310	4.700	20,113
2023-09-18	10.650	10.700	10.540	10.630	4.846	39,156
2023-09-15	10.610	10.720	10.500	10.640	4.851	112,581
2023-09-14	10.550	10.600	10.400	10.580	4.823	40,700
2023-09-13	10.460	10.560	10.130	10.470	4.773	69,408
2023-09-12	10.090	10.750	10.080	10.590	4.828	40,748
2023-09-11	10.120	10.200	9.990	10.010	4.564	62,509

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.