Frontera Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	11.710	12.120	11.710	12.000	5.471	75,087
2023-06-12	11.510	11.670	11.430	11.500	5.243	58,626
2023-06-09	11.450	11.670	11.370	11.560	5.270	13,799
2023-06-08	11.730	11.730	11.300	11.510	5.247	18,002
2023-06-07	11.190	11.870	11.190	11.620	5.298	46,625
2023-06-06	11.150	11.380	11.125	11.180	5.097	50,065
2023-06-05	11.660	11.660	11.235	11.370	5.184	41,496
2023-06-02	10.810	11.490	10.810	11.490	5.238	74,846
2023-06-01	10.700	10.850	10.450	10.790	4.919	26,116
2023-05-31	10.530	10.750	10.420	10.680	4.869	113,881
2023-05-30	10.640	10.960	10.390	10.700	4.878	43,364
2023-05-29	11.000	11.040	10.500	10.500	4.787	29,551
2023-05-26	10.260	10.860	10.230	10.800	4.924	61,033
2023-05-25	10.870	10.870	10.270	10.350	4.719	48,203
2023-05-24	10.590	10.590	10.210	10.460	4.769	19,898
2023-05-23	10.350	10.560	10.310	10.500	4.787	31,852
2023-05-19	10.530	10.530	10.210	10.340	4.714	24,556
2023-05-18	10.260	10.400	10.110	10.380	4.732	47,183
2023-05-17	10.120	10.310	10.000	10.310	4.700	47,729
2023-05-16	10.180	10.200	10.030	10.080	4.595	38,921
2023-05-15	10.200	10.230	10.050	10.120	4.614	46,194
2023-05-12	10.230	10.430	10.120	10.190	4.646	33,843
2023-05-11	10.730	10.860	10.220	10.220	4.659	81,038
2023-05-10	11.420	11.430	10.780	10.840	4.942	74,637
2023-05-09	11.680	12.010	11.340	11.350	5.174	94,865
2023-05-08	11.480	11.870	11.420	11.840	5.398	166,462
2023-05-05	11.340	11.570	11.000	11.200	5.106	122,811
2023-05-04	11.070	11.310	9.995	11.080	5.051	539,260
2023-05-03	11.810	11.810	11.450	11.620	5.298	101,890
2023-05-02	12.510	12.510	11.830	11.920	5.434	54,612
2023-05-01	12.680	12.810	12.510	12.600	5.744	48,175
2023-04-28	12.660	12.900	12.250	12.820	5.845	51,273
2023-04-27	12.910	12.960	12.600	12.620	5.753	30,062
2023-04-26	13.530	13.590	12.890	12.910	5.886	89,292
2023-04-25	13.660	13.970	13.500	13.590	6.196	44,610
2023-04-24	13.520	13.820	13.520	13.740	6.264	51,846
2023-04-21	13.370	13.600	13.310	13.550	6.177	147,195
2023-04-20	13.350	13.610	13.290	13.390	6.104	174,786
2023-04-19	13.070	13.700	13.070	13.600	6.200	100,798
2023-04-18	13.470	13.560	13.370	13.370	6.095	38,717
2023-04-17	13.680	13.720	13.325	13.510	6.159	101,420
2023-04-14	13.920	14.110	13.670	13.680	6.237	49,716
2023-04-13	13.740	14.000	13.560	13.770	6.278	53,305
2023-04-12	13.000	14.300	13.000	13.820	6.300	215,537
2023-04-11	12.160	13.310	12.100	13.030	5.940	251,053
2023-04-10	12.040	12.140	11.920	12.100	5.516	60,720
2023-04-06	12.530	12.530	11.930	11.930	5.439	77,646
2023-04-05	12.370	12.370	11.920	12.210	5.567	17,973
2023-04-04	12.380	12.710	12.190	12.300	5.608	78,183
2023-04-03	12.050	12.220	11.890	12.150	5.539	99,143
2023-03-31	11.940	11.970	11.640	11.660	5.316	52,217
2023-03-30	11.810	11.940	11.780	11.940	5.443	25,449
2023-03-29	11.810	11.930	11.720	11.780	5.370	21,964
2023-03-28	11.470	11.730	11.385	11.550	5.266	40,226
2023-03-27	11.250	11.570	11.140	11.570	5.275	35,252
2023-03-24	11.450	11.480	11.230	11.440	5.215	22,974
2023-03-23	11.510	11.690	11.450	11.460	5.225	57,454
2023-03-22	11.610	11.710	11.450	11.500	5.243	66,842
2023-03-21	11.760	11.850	11.340	11.470	5.229	83,945
2023-03-20	11.270	11.660	11.270	11.660	5.316	62,938

← NewerPage 15 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.