Frontera Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 9.800 | 9.800 | 9.370 | 9.570 | 4.363 | 79,782 |
| 2022-01-06 | 10.150 | 10.150 | 9.760 | 9.800 | 4.468 | 60,860 |
| 2022-01-05 | 10.870 | 10.870 | 9.910 | 9.930 | 4.527 | 92,616 |
| 2022-01-04 | 10.280 | 10.940 | 10.270 | 10.690 | 4.874 | 165,549 |
| 2021-12-31 | 9.850 | 10.350 | 9.850 | 10.240 | 4.668 | 119,204 |
| 2021-12-30 | 10.030 | 10.030 | 9.810 | 9.870 | 4.500 | 73,455 |
| 2021-12-29 | 9.530 | 10.050 | 9.520 | 9.960 | 4.541 | 243,154 |
| 2021-12-24 | 9.050 | 9.700 | 9.020 | 9.670 | 4.409 | 133,442 |
| 2021-12-23 | 8.880 | 9.290 | 8.760 | 9.130 | 4.162 | 203,607 |
| 2021-12-22 | 8.650 | 9.080 | 8.620 | 8.880 | 4.048 | 113,418 |
| 2021-12-21 | 8.530 | 8.850 | 8.370 | 8.700 | 3.966 | 93,553 |
| 2021-12-20 | 7.250 | 8.450 | 7.250 | 8.450 | 3.852 | 120,527 |
| 2021-12-17 | 7.410 | 8.070 | 7.410 | 8.050 | 3.670 | 179,342 |
| 2021-12-16 | 7.080 | 7.640 | 6.740 | 7.480 | 3.410 | 186,703 |
| 2021-12-15 | 6.890 | 7.070 | 6.790 | 7.050 | 3.214 | 54,129 |
| 2021-12-14 | 7.020 | 7.270 | 6.960 | 7.050 | 3.214 | 42,791 |
| 2021-12-13 | 7.180 | 7.280 | 7.030 | 7.130 | 3.251 | 63,611 |
| 2021-12-10 | 7.280 | 7.340 | 7.170 | 7.200 | 3.282 | 95,642 |
| 2021-12-09 | 7.450 | 7.520 | 7.230 | 7.270 | 3.314 | 142,502 |
| 2021-12-08 | 7.370 | 7.530 | 7.200 | 7.380 | 3.365 | 151,067 |
| 2021-12-07 | 7.160 | 7.310 | 7.090 | 7.250 | 3.305 | 64,709 |
| 2021-12-06 | 6.870 | 7.100 | 6.750 | 7.030 | 3.205 | 71,063 |
| 2021-12-03 | 7.050 | 7.050 | 6.650 | 6.720 | 3.064 | 66,985 |
| 2021-12-02 | 6.540 | 6.980 | 6.420 | 6.940 | 3.164 | 128,928 |
| 2021-12-01 | 6.880 | 7.070 | 6.580 | 6.610 | 3.014 | 154,787 |
| 2021-11-30 | 7.010 | 7.070 | 6.610 | 6.780 | 3.091 | 242,930 |
| 2021-11-29 | 7.790 | 7.790 | 7.110 | 7.140 | 3.255 | 226,419 |
| 2021-11-26 | 7.360 | 7.530 | 7.300 | 7.400 | 3.374 | 92,720 |
| 2021-11-25 | 7.920 | 7.950 | 7.750 | 7.900 | 3.602 | 27,610 |
| 2021-11-24 | 7.670 | 7.960 | 7.630 | 7.900 | 3.602 | 78,445 |
| 2021-11-23 | 7.420 | 7.790 | 7.420 | 7.770 | 3.542 | 126,821 |
| 2021-11-22 | 7.510 | 7.610 | 7.300 | 7.350 | 3.351 | 153,274 |
| 2021-11-19 | 8.460 | 8.460 | 7.360 | 7.500 | 3.419 | 309,175 |
| 2021-11-18 | 8.490 | 8.745 | 8.390 | 8.590 | 3.916 | 221,857 |
| 2021-11-17 | 8.420 | 8.690 | 8.390 | 8.510 | 3.880 | 102,323 |
| 2021-11-16 | 8.430 | 8.710 | 8.350 | 8.480 | 3.866 | 188,927 |
| 2021-11-15 | 8.120 | 8.440 | 7.980 | 8.350 | 3.807 | 138,667 |
| 2021-11-12 | 8.170 | 8.190 | 7.880 | 8.130 | 3.706 | 146,502 |
| 2021-11-11 | 8.320 | 8.450 | 8.190 | 8.200 | 3.738 | 39,322 |
| 2021-11-10 | 8.560 | 8.560 | 8.130 | 8.300 | 3.784 | 100,544 |
| 2021-11-09 | 8.710 | 8.710 | 8.310 | 8.540 | 3.893 | 77,358 |
| 2021-11-08 | 8.560 | 8.670 | 8.440 | 8.570 | 3.907 | 75,044 |
| 2021-11-05 | 8.490 | 8.530 | 8.130 | 8.480 | 3.866 | 77,090 |
| 2021-11-04 | 8.360 | 8.745 | 8.240 | 8.370 | 3.816 | 110,981 |
| 2021-11-03 | 9.060 | 9.240 | 8.320 | 8.370 | 3.816 | 180,469 |
| 2021-11-02 | 9.140 | 9.420 | 9.030 | 9.170 | 4.181 | 120,201 |
| 2021-11-01 | 9.000 | 9.330 | 9.000 | 9.180 | 4.185 | 156,627 |
| 2021-10-29 | 8.900 | 8.900 | 8.460 | 8.810 | 4.016 | 117,068 |
| 2021-10-28 | 8.460 | 8.980 | 8.460 | 8.900 | 4.058 | 75,451 |
| 2021-10-27 | 8.800 | 9.140 | 8.510 | 8.560 | 3.902 | 224,764 |
| 2021-10-26 | 8.910 | 8.960 | 8.650 | 8.920 | 4.067 | 35,676 |
| 2021-10-25 | 8.780 | 8.970 | 8.690 | 8.780 | 4.003 | 94,057 |
| 2021-10-22 | 8.750 | 8.840 | 8.590 | 8.760 | 3.994 | 58,138 |
| 2021-10-21 | 8.940 | 8.950 | 8.570 | 8.710 | 3.971 | 71,407 |
| 2021-10-20 | 8.540 | 8.990 | 8.515 | 8.970 | 4.089 | 140,820 |
| 2021-10-19 | 8.440 | 8.640 | 8.340 | 8.620 | 3.930 | 37,422 |
| 2021-10-18 | 8.560 | 8.600 | 8.350 | 8.400 | 3.830 | 43,076 |
| 2021-10-15 | 8.550 | 8.615 | 8.430 | 8.510 | 3.880 | 62,570 |
| 2021-10-14 | 8.430 | 8.540 | 8.300 | 8.470 | 3.861 | 72,493 |
← NewerPage 21 of 21 · 1,259 trading days
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.