Frontera Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	10.500	10.600	10.160	10.160	4.632	44,470
2023-09-07	10.610	10.900	10.460	10.460	4.769	33,976
2023-09-06	10.500	10.980	10.500	10.910	4.974	50,478
2023-09-05	10.570	10.880	10.570	10.680	4.869	41,384
2023-09-01	10.480	10.870	10.400	10.680	4.869	69,891
2023-08-31	10.330	10.390	10.140	10.380	4.732	226,957
2023-08-30	10.040	10.530	10.040	10.350	4.719	56,689
2023-08-29	10.080	10.260	10.010	10.170	4.636	63,074
2023-08-28	10.060	10.160	9.990	10.080	4.595	40,262
2023-08-25	10.030	10.130	9.940	9.950	4.536	29,618
2023-08-24	10.000	10.050	9.820	10.000	4.559	37,249
2023-08-23	10.050	10.140	9.830	10.050	4.582	40,297
2023-08-22	10.220	10.250	10.080	10.080	4.595	31,890
2023-08-21	10.190	10.370	10.170	10.170	4.636	20,656
2023-08-18	10.230	10.230	10.040	10.130	4.618	89,120
2023-08-17	10.400	10.470	10.140	10.250	4.673	89,610
2023-08-16	10.480	10.550	10.360	10.400	4.741	22,506
2023-08-15	10.540	10.580	10.420	10.460	4.769	28,381
2023-08-14	10.760	10.770	10.390	10.480	4.778	64,263
2023-08-11	10.330	10.950	10.330	10.790	4.919	99,551
2023-08-10	10.730	10.730	10.245	10.330	4.709	54,608
2023-08-09	10.610	10.710	10.470	10.690	4.874	50,253
2023-08-08	10.600	10.600	10.400	10.520	4.796	41,979
2023-08-04	10.540	10.880	10.230	10.750	4.901	41,048
2023-08-03	10.320	10.560	10.210	10.350	4.719	53,683
2023-08-02	10.690	10.790	10.250	10.260	4.678	56,369
2023-08-01	10.680	10.760	10.620	10.700	4.878	46,524
2023-07-31	10.610	10.875	10.605	10.710	4.883	88,612
2023-07-28	10.460	10.630	10.430	10.600	4.833	63,324
2023-07-27	10.450	10.565	10.390	10.430	4.755	43,021
2023-07-26	10.580	10.615	10.360	10.550	4.810	38,107
2023-07-25	10.690	10.730	10.570	10.600	4.833	14,819
2023-07-24	10.550	10.800	10.530	10.670	4.864	66,623
2023-07-21	10.470	10.660	10.410	10.570	4.819	52,120
2023-07-20	10.640	10.820	10.400	10.400	4.741	40,242
2023-07-19	10.780	10.830	10.550	10.710	4.883	29,806
2023-07-18	10.780	10.900	10.720	10.770	4.910	63,708
2023-07-17	10.860	10.910	10.680	10.770	4.910	19,657
2023-07-14	11.050	11.130	10.820	10.900	4.969	30,919
2023-07-13	10.970	11.190	10.830	11.150	5.083	30,908
2023-07-12	11.150	11.300	10.980	10.980	5.006	42,344
2023-07-11	11.200	11.340	10.990	11.120	5.070	30,460
2023-07-10	11.140	11.260	11.000	11.130	5.074	58,712
2023-07-07	10.780	11.450	10.780	11.230	5.120	68,757
2023-07-06	11.280	11.280	10.630	10.850	4.946	32,225
2023-07-05	11.330	11.370	11.070	11.110	5.065	36,529
2023-07-04	11.150	11.390	11.010	11.330	5.165	28,637
2023-06-30	11.140	11.170	11.010	11.010	5.019	33,638
2023-06-29	11.500	11.500	11.060	11.150	5.083	57,934
2023-06-28	11.490	11.870	10.550	11.510	5.247	348,027
2023-06-27	10.300	11.490	10.090	11.300	5.152	217,184
2023-06-26	10.580	10.800	10.450	10.450	4.764	33,117
2023-06-23	10.800	11.020	10.310	10.780	4.915	140,172
2023-06-22	11.270	11.440	10.980	10.980	5.006	101,828
2023-06-21	11.550	11.730	11.390	11.590	5.284	21,471
2023-06-20	11.990	12.320	11.520	11.590	5.284	63,010
2023-06-19	12.080	12.080	11.670	11.670	5.320	33,964
2023-06-16	12.010	12.350	11.900	12.350	5.630	130,094
2023-06-15	11.800	12.020	11.800	11.870	5.412	32,130
2023-06-14	12.000	12.050	11.390	11.830	5.393	40,661

← NewerPage 14 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.