Frontera Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	11.960	11.960	11.360	11.360	5.179	143,249
2023-03-16	11.340	12.030	11.200	12.030	5.484	66,530
2023-03-15	12.090	12.090	11.270	11.600	5.288	156,021
2023-03-14	12.260	12.530	12.110	12.320	5.617	80,855
2023-03-13	12.520	12.750	12.050	12.190	5.557	101,098
2023-03-10	12.720	12.850	12.580	12.820	5.845	99,965
2023-03-09	13.040	13.090	12.740	12.800	5.835	86,742
2023-03-08	12.890	13.050	12.840	13.000	5.927	63,141
2023-03-07	13.200	13.200	12.900	12.900	5.881	121,088
2023-03-06	13.250	13.440	12.860	13.250	6.041	80,489
2023-03-03	12.850	13.320	12.840	13.100	5.972	114,514
2023-03-02	13.040	13.475	12.860	12.890	5.877	308,806
2023-03-01	12.310	12.590	12.310	12.500	5.699	117,266
2023-02-28	12.230	12.300	11.970	12.300	5.608	116,829
2023-02-27	12.230	12.300	11.990	12.160	5.544	39,349
2023-02-24	11.930	12.250	11.780	12.160	5.544	52,442
2023-02-23	11.970	12.100	11.920	12.000	5.471	67,429
2023-02-22	11.500	11.820	11.410	11.740	5.352	66,135
2023-02-21	11.910	11.980	11.430	11.430	5.211	79,346
2023-02-17	11.830	12.010	11.520	11.970	5.457	58,708
2023-02-16	11.900	12.100	11.840	11.940	5.443	70,655
2023-02-15	11.950	11.950	11.680	11.820	5.389	70,870
2023-02-14	11.900	12.080	11.850	11.920	5.434	20,153
2023-02-13	12.060	12.090	11.910	11.970	5.457	95,193
2023-02-10	12.030	12.280	11.970	12.110	5.521	41,919
2023-02-09	11.880	12.130	11.880	11.910	5.430	37,731
2023-02-08	11.750	12.080	11.750	11.860	5.407	32,616
2023-02-07	11.960	12.080	11.810	12.010	5.475	24,205
2023-02-06	12.170	12.220	11.720	11.930	5.439	48,047
2023-02-03	12.270	12.450	12.130	12.280	5.598	187,805
2023-02-02	12.140	12.310	12.130	12.310	5.612	92,973
2023-02-01	11.930	12.290	11.930	12.140	5.535	128,791
2023-01-31	12.350	12.470	12.100	12.140	5.535	61,951
2023-01-30	12.070	12.580	12.070	12.310	5.612	51,986
2023-01-27	12.890	13.060	12.290	12.360	5.635	116,746
2023-01-26	12.580	12.750	12.370	12.690	5.785	65,979
2023-01-25	12.650	12.650	12.120	12.480	5.690	63,779
2023-01-24	12.470	12.800	12.420	12.650	5.767	76,803
2023-01-23	12.510	12.740	12.460	12.630	5.758	54,425
2023-01-20	12.410	12.530	12.290	12.460	5.680	57,716
2023-01-19	12.410	12.550	12.250	12.490	5.694	100,288
2023-01-18	12.800	13.150	12.350	12.350	5.630	85,613
2023-01-17	12.230	12.420	12.210	12.420	5.662	51,960
2023-01-16	11.900	12.240	11.900	12.160	5.544	63,508
2023-01-13	12.300	12.460	11.840	11.850	5.402	128,277
2023-01-12	12.060	12.290	12.060	12.280	5.598	58,669
2023-01-11	12.100	12.100	11.790	11.940	5.443	60,075
2023-01-10	12.040	12.040	11.660	11.810	5.384	50,039
2023-01-09	12.690	12.690	12.050	12.070	5.503	44,801
2023-01-06	12.160	12.500	11.970	12.270	5.594	152,861
2023-01-05	11.790	12.070	11.690	12.030	5.484	51,404
2023-01-04	11.930	12.120	11.600	11.850	5.402	46,861
2023-01-03	12.390	12.500	11.820	11.900	5.425	71,281
2022-12-30	12.220	12.450	12.140	12.270	5.594	61,066
2022-12-29	11.540	12.230	11.510	12.210	5.567	70,711
2022-12-28	11.580	11.890	11.240	11.560	5.270	76,749
2022-12-23	10.900	11.610	10.900	11.560	5.270	53,908
2022-12-22	11.060	11.060	10.600	10.830	4.937	35,974
2022-12-21	10.500	11.210	10.470	11.090	5.056	104,355
2022-12-20	10.120	10.450	9.930	10.360	4.723	53,458

← NewerPage 16 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.