Frontera Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	9.190	9.620	9.075	9.250	4.217	128,219
2022-09-23	9.380	9.610	9.000	9.230	4.208	148,971
2022-09-22	10.290	10.730	9.950	9.950	4.536	138,345
2022-09-21	10.510	10.660	10.340	10.340	4.714	76,819
2022-09-20	10.490	10.540	10.280	10.530	4.801	30,189
2022-09-19	10.070	10.650	10.070	10.560	4.814	73,286
2022-09-16	10.590	10.630	10.300	10.410	4.746	59,721
2022-09-15	11.140	11.140	10.500	10.540	4.805	51,654
2022-09-14	10.870	11.300	10.870	11.200	5.106	46,347
2022-09-13	10.850	10.910	10.700	10.810	4.928	55,986
2022-09-12	10.990	11.070	10.910	10.970	5.001	36,301
2022-09-09	10.690	10.960	10.690	10.910	4.974	51,903
2022-09-08	10.940	10.940	10.460	10.490	4.782	70,691
2022-09-07	10.620	10.960	10.530	10.840	4.942	109,092
2022-09-06	10.910	11.220	10.770	10.780	4.915	231,297
2022-09-02	11.070	11.100	10.890	10.960	4.997	47,921
2022-09-01	10.880	10.975	10.710	10.800	4.924	61,709
2022-08-31	10.940	11.180	10.870	11.090	5.056	97,660
2022-08-30	11.460	11.460	11.040	11.120	5.070	71,127
2022-08-29	10.830	11.820	10.720	11.580	5.279	87,694
2022-08-26	11.270	11.270	10.850	10.860	4.951	74,196
2022-08-25	11.180	11.320	11.100	11.240	5.124	86,736
2022-08-24	10.740	11.110	10.740	11.080	5.051	219,220
2022-08-23	10.680	11.020	10.550	10.720	4.887	192,385
2022-08-22	10.260	10.600	10.010	10.580	4.823	181,223
2022-08-19	11.010	11.040	10.345	10.380	4.732	125,549
2022-08-18	11.070	11.225	11.040	11.050	5.038	99,283
2022-08-17	10.600	10.980	10.460	10.850	4.946	146,639
2022-08-16	10.940	11.190	10.590	10.590	4.828	228,491
2022-08-15	10.260	11.120	10.090	10.930	4.983	240,006
2022-08-12	10.740	10.880	10.530	10.550	4.810	224,743
2022-08-11	10.890	11.090	10.650	10.700	4.878	195,629
2022-08-10	10.500	10.950	10.440	10.670	4.864	182,973
2022-08-09	11.370	11.400	10.780	10.880	4.960	183,109
2022-08-08	11.940	11.940	11.350	11.410	5.202	102,495
2022-08-05	11.980	12.150	11.840	11.910	5.430	315,495
2022-08-04	12.360	12.510	12.120	12.130	5.530	261,220
2022-08-03	12.710	12.770	12.370	12.450	5.676	104,984
2022-08-02	12.340	12.820	12.340	12.660	5.772	90,017
2022-07-29	12.620	12.650	12.490	12.550	5.722	65,146
2022-07-28	12.750	12.830	12.470	12.510	5.703	121,112
2022-07-27	12.450	12.770	12.450	12.710	5.794	178,085
2022-07-26	12.550	12.815	11.930	12.490	5.694	127,702
2022-07-25	12.440	12.785	12.320	12.480	5.690	128,183
2022-07-22	12.150	12.530	12.150	12.320	5.617	172,746
2022-07-21	12.020	12.210	11.870	12.190	5.557	268,959
2022-07-20	12.090	12.360	11.990	12.350	5.630	212,392
2022-07-19	12.200	12.570	12.080	12.200	5.562	131,716
2022-07-18	11.910	12.350	11.760	12.170	5.548	123,020
2022-07-15	11.500	11.680	11.270	11.470	5.229	96,208
2022-07-14	11.200	11.400	10.830	11.380	5.188	178,156
2022-07-13	10.960	11.580	10.960	11.480	5.234	199,939
2022-07-12	11.100	11.300	10.860	11.130	5.074	205,484
2022-07-11	10.880	11.420	10.755	11.390	5.193	252,970
2022-07-08	10.800	11.170	10.490	11.100	5.060	311,151
2022-07-07	10.420	10.850	10.330	10.780	4.915	333,357
2022-07-06	10.280	10.440	9.780	10.200	4.650	370,876
2022-07-05	10.270	10.620	10.020	10.430	4.755	401,487
2022-07-04	10.460	10.720	10.390	10.710	4.883	139,291
2022-06-30	10.400	10.670	10.150	10.350	4.719	234,580

← NewerPage 18 of 21 · 1,259 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.