Frontera Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	10.790	10.810	10.300	10.700	4.878	254,760
2022-06-28	11.030	11.070	10.610	10.700	4.878	234,280
2022-06-27	10.330	10.650	10.200	10.620	4.842	240,039
2022-06-24	10.460	10.580	10.210	10.260	4.678	73,690
2022-06-23	10.690	10.880	10.200	10.290	4.691	153,186
2022-06-22	10.890	11.500	10.560	10.660	4.860	204,481
2022-06-21	11.320	11.580	11.070	11.410	5.202	160,321
2022-06-20	10.610	11.640	10.550	11.150	5.083	155,212
2022-06-17	10.870	11.160	10.270	10.560	4.814	181,961
2022-06-16	11.580	11.590	11.030	11.090	5.056	119,824
2022-06-15	12.250	12.610	11.665	11.890	5.421	134,076
2022-06-14	12.690	12.820	12.100	12.310	5.612	113,326
2022-06-13	12.920	12.920	12.120	12.510	5.703	111,765
2022-06-10	13.500	13.570	12.950	13.290	6.059	112,822
2022-06-09	13.730	13.820	13.450	13.580	6.191	106,586
2022-06-08	14.030	14.170	13.650	13.770	6.278	172,928
2022-06-07	13.570	14.200	13.520	14.030	6.396	194,739
2022-06-06	13.620	13.860	13.500	13.650	6.223	175,065
2022-06-03	13.800	13.870	13.580	13.730	6.259	113,908
2022-06-02	13.990	14.275	13.840	13.890	6.332	136,670
2022-06-01	13.860	14.535	13.860	14.150	6.451	200,365
2022-05-31	14.960	14.960	13.500	13.800	6.291	1,610,194
2022-05-30	13.710	14.690	13.710	14.570	6.642	149,380
2022-05-27	13.760	13.990	13.650	13.750	6.269	166,068
2022-05-26	13.870	14.260	13.670	13.830	6.305	131,176
2022-05-25	13.750	14.110	13.700	13.810	6.296	163,764
2022-05-24	13.700	13.775	13.540	13.760	6.273	148,696
2022-05-20	13.640	13.840	13.340	13.540	6.173	155,523
2022-05-19	12.940	13.705	12.940	13.510	6.159	130,954
2022-05-18	13.720	13.880	13.010	13.190	6.013	87,566
2022-05-17	13.560	13.880	13.340	13.710	6.250	157,085
2022-05-16	13.270	13.920	13.230	13.390	6.104	164,978
2022-05-13	12.600	13.450	12.470	13.180	6.009	264,113
2022-05-12	12.670	12.800	12.390	12.600	5.744	210,275
2022-05-11	13.570	13.570	12.750	12.790	5.831	160,503
2022-05-10	13.740	13.900	12.910	13.380	6.100	169,944
2022-05-09	14.590	15.010	13.520	13.570	6.187	177,507
2022-05-06	14.850	15.120	14.480	15.010	6.843	284,304
2022-05-05	14.980	15.200	14.560	14.750	6.724	461,601
2022-05-04	14.250	15.950	14.250	14.880	6.784	530,452
2022-05-03	13.690	13.930	13.600	13.900	6.337	222,553
2022-05-02	13.450	13.820	13.290	13.690	6.241	83,077
2022-04-29	14.380	14.385	13.800	13.830	6.305	86,172
2022-04-28	14.110	14.460	13.840	14.350	6.542	206,086
2022-04-27	13.980	14.440	13.670	14.150	6.451	196,647
2022-04-26	14.260	14.410	13.760	13.930	6.351	120,616
2022-04-25	13.920	14.270	13.510	14.220	6.483	160,687
2022-04-22	14.150	14.480	13.810	14.140	6.446	104,407
2022-04-21	15.070	15.150	14.140	14.270	6.506	103,786
2022-04-20	15.000	15.240	14.900	14.990	6.834	153,149
2022-04-19	15.140	15.150	14.720	15.000	6.838	111,500
2022-04-18	15.190	15.700	14.980	15.250	6.952	165,652
2022-04-14	14.800	15.140	14.600	15.000	6.838	151,081
2022-04-13	14.940	15.000	14.620	14.800	6.747	67,871
2022-04-12	14.520	15.070	14.520	14.800	6.747	87,198
2022-04-11	14.630	14.765	14.120	14.350	6.542	67,344
2022-04-08	14.780	15.040	14.750	14.950	6.816	104,580
2022-04-07	14.860	15.120	14.190	14.740	6.720	108,343
2022-04-06	14.320	15.050	14.200	14.810	6.752	285,624
2022-04-05	14.300	14.650	14.220	14.260	6.501	149,450

← NewerPage 19 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.