Frontera Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	10.130	10.130	9.900	10.050	4.582	45,072
2022-12-16	10.000	10.120	9.910	10.070	4.591	60,167
2022-12-15	10.090	10.170	9.840	10.110	4.609	32,003
2022-12-14	10.240	10.280	10.020	10.210	4.655	62,846
2022-12-13	10.590	10.660	10.200	10.260	4.678	37,803
2022-12-12	10.320	10.540	10.210	10.420	4.750	46,504
2022-12-09	9.970	10.170	9.910	10.150	4.627	61,141
2022-12-08	9.910	10.040	9.810	9.950	4.536	63,573
2022-12-07	9.970	10.050	9.780	9.850	4.491	58,394
2022-12-06	10.360	10.600	9.910	9.920	4.523	62,969
2022-12-05	10.760	10.920	10.380	10.480	4.778	62,518
2022-12-02	11.000	11.160	10.680	10.690	4.874	46,803
2022-12-01	10.830	11.140	10.830	11.000	5.015	41,654
2022-11-30	10.970	10.970	10.370	10.710	4.883	133,320
2022-11-29	10.680	10.910	10.650	10.860	4.951	74,788
2022-11-28	10.470	10.660	10.410	10.430	4.755	26,786
2022-11-25	10.500	10.760	10.410	10.710	4.883	81,708
2022-11-24	10.490	10.600	10.450	10.490	4.782	9,100
2022-11-23	10.500	10.680	10.470	10.530	4.801	30,668
2022-11-22	10.350	10.570	10.270	10.470	4.773	50,358
2022-11-21	10.200	10.480	9.900	10.240	4.668	56,606
2022-11-18	10.470	10.470	10.210	10.380	4.732	47,558
2022-11-17	10.850	10.870	10.460	10.680	4.869	78,138
2022-11-16	10.920	11.150	10.820	11.050	5.038	134,945
2022-11-15	10.710	11.040	10.590	11.000	5.015	60,469
2022-11-14	10.670	10.880	10.300	10.670	4.864	116,899
2022-11-11	10.720	10.980	10.510	10.660	4.860	102,127
2022-11-10	10.380	10.560	10.190	10.400	4.741	108,709
2022-11-09	10.780	10.780	10.200	10.200	4.650	99,883
2022-11-08	10.980	10.980	10.620	10.760	4.905	105,646
2022-11-07	10.780	11.140	10.780	10.880	4.960	124,053
2022-11-04	10.870	11.200	10.620	10.770	4.910	86,377
2022-11-03	10.560	10.780	10.420	10.610	4.837	120,040
2022-11-02	10.820	11.400	10.500	10.560	4.814	212,415
2022-11-01	11.630	11.680	11.350	11.680	5.325	72,360
2022-10-31	11.370	11.640	11.370	11.400	5.197	216,425
2022-10-28	11.620	11.660	11.260	11.290	5.147	84,458
2022-10-27	11.900	11.900	11.540	11.600	5.288	45,468
2022-10-26	11.620	11.850	11.540	11.740	5.352	71,381
2022-10-25	11.140	11.520	10.930	11.510	5.247	80,305
2022-10-24	10.910	11.250	10.910	11.130	5.074	82,634
2022-10-21	10.880	10.925	10.810	10.820	4.933	23,914
2022-10-20	10.960	11.160	10.870	10.940	4.988	47,561
2022-10-19	10.710	10.950	10.660	10.930	4.983	52,004
2022-10-18	10.700	10.850	10.570	10.730	4.892	87,970
2022-10-17	10.850	10.885	10.740	10.760	4.905	46,392
2022-10-14	10.850	11.040	10.625	10.690	4.874	47,283
2022-10-13	10.790	11.030	10.500	10.950	4.992	56,173
2022-10-12	10.920	10.920	10.680	10.840	4.942	88,748
2022-10-11	10.810	11.060	10.730	10.920	4.978	72,054
2022-10-07	11.370	11.370	11.100	11.210	5.111	70,655
2022-10-06	11.480	11.610	11.150	11.230	5.120	100,735
2022-10-05	10.720	11.650	10.700	11.520	5.252	157,506
2022-10-04	10.540	10.970	10.540	10.880	4.960	69,771
2022-10-03	10.320	10.640	10.290	10.460	4.769	56,023
2022-09-30	10.190	10.270	9.970	10.010	4.564	44,031
2022-09-29	9.910	10.500	9.610	10.220	4.659	150,926
2022-09-28	9.480	10.030	9.380	9.940	4.532	52,885
2022-09-27	9.370	9.690	9.300	9.400	4.285	81,160
2022-09-26	9.190	9.620	9.075	9.250	4.217	128,219

← NewerPage 17 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.