Frontera Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	14.500	14.750	13.850	14.260	6.501	116,419
2022-04-01	14.260	14.820	14.260	14.350	6.542	52,996
2022-03-31	14.700	15.060	14.240	14.490	6.606	97,090
2022-03-30	14.690	15.250	14.460	14.820	6.756	107,186
2022-03-29	13.980	14.560	13.450	14.500	6.611	148,088
2022-03-28	14.210	14.210	13.760	14.200	6.474	75,572
2022-03-25	13.900	14.760	13.670	14.500	6.611	127,099
2022-03-24	13.930	14.070	13.720	13.880	6.328	93,168
2022-03-23	13.450	14.040	13.410	14.030	6.396	155,176
2022-03-22	13.600	13.600	13.240	13.390	6.104	100,700
2022-03-21	13.450	14.000	13.380	13.620	6.209	78,785
2022-03-18	13.710	13.880	13.230	13.340	6.082	113,997
2022-03-17	13.850	14.200	13.620	13.760	6.273	178,279
2022-03-16	12.990	13.750	12.990	13.650	6.223	135,369
2022-03-15	11.380	13.100	11.310	12.970	5.913	140,223
2022-03-14	13.560	13.600	12.030	12.200	5.562	148,452
2022-03-11	13.490	13.990	13.370	13.820	6.300	74,173
2022-03-10	13.490	13.710	13.390	13.600	6.200	76,266
2022-03-09	13.480	13.990	12.990	13.400	6.109	131,421
2022-03-08	14.240	14.340	13.500	13.750	6.269	219,100
2022-03-07	13.860	14.130	13.180	13.900	6.337	317,966
2022-03-04	12.730	14.000	12.710	13.800	6.291	215,380
2022-03-03	14.120	14.210	12.490	12.590	5.740	586,610
2022-03-02	13.760	14.010	13.650	13.900	6.337	118,125
2022-03-01	13.170	13.810	13.110	13.600	6.200	261,965
2022-02-28	13.000	13.190	12.890	13.060	5.954	133,332
2022-02-25	12.690	13.010	12.510	12.910	5.886	96,513
2022-02-24	12.560	12.830	12.240	12.680	5.781	118,362
2022-02-23	12.110	12.320	11.800	12.230	5.576	194,614
2022-02-22	12.230	12.320	12.000	12.040	5.489	154,011
2022-02-18	12.680	12.680	12.100	12.200	5.562	171,619
2022-02-17	12.850	13.100	12.690	12.750	5.813	105,098
2022-02-16	12.800	13.130	12.700	12.800	5.835	82,418
2022-02-15	12.750	12.950	12.510	12.750	5.813	76,523
2022-02-14	12.630	13.155	12.630	12.890	5.877	134,091
2022-02-11	12.440	12.680	12.380	12.650	5.767	72,044
2022-02-10	12.450	12.590	12.290	12.390	5.649	136,425
2022-02-09	12.340	12.610	12.230	12.570	5.731	144,291
2022-02-08	12.550	12.630	12.150	12.300	5.608	175,708
2022-02-07	12.970	12.970	12.500	12.620	5.753	126,854
2022-02-04	12.890	13.100	12.680	12.830	5.849	216,626
2022-02-03	12.320	12.830	12.050	12.750	5.813	166,195
2022-02-02	12.820	13.090	12.040	12.440	5.671	235,127
2022-02-01	12.500	13.180	11.800	12.850	5.858	799,588
2022-01-31	9.990	10.710	9.900	10.620	4.842	327,925
2022-01-28	9.890	9.990	9.790	9.910	4.518	164,688
2022-01-27	10.110	10.260	9.790	9.850	4.491	128,068
2022-01-26	9.990	10.240	9.460	10.000	4.559	186,707
2022-01-25	8.970	9.610	8.770	9.550	4.354	116,157
2022-01-24	8.890	9.100	8.530	9.020	4.112	104,607
2022-01-21	9.430	9.430	9.000	9.170	4.181	72,944
2022-01-20	9.280	9.700	9.190	9.580	4.368	75,061
2022-01-19	9.540	9.630	9.200	9.350	4.263	70,313
2022-01-18	9.360	9.690	9.360	9.430	4.299	53,343
2022-01-17	9.400	9.590	9.090	9.280	4.231	64,148
2022-01-14	9.500	9.590	9.250	9.490	4.326	74,464
2022-01-13	9.880	9.970	9.450	9.510	4.336	91,504
2022-01-12	9.950	10.140	9.760	9.900	4.513	133,494
2022-01-11	9.360	10.000	9.350	9.900	4.513	194,632
2022-01-10	9.570	9.590	9.250	9.350	4.263	177,154

← NewerPage 20 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.