Frontera Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.650	14.665	14.490	14.590	7.130	48,061
2026-04-23	14.250	14.600	14.250	14.480	7.076	43,229
2026-04-22	14.040	14.260	13.950	14.230	6.954	36,591
2026-04-21	13.790	14.165	13.780	14.110	6.895	97,143
2026-04-20	13.830	14.020	13.600	13.880	6.783	93,631
2026-04-17	13.790	13.880	13.170	13.850	6.768	205,619
2026-04-16	13.760	14.010	13.760	13.890	6.787	43,777
2026-04-15	13.780	14.000	13.750	13.870	6.778	61,781
2026-04-14	13.790	13.850	13.550	13.780	6.734	183,378
2026-04-13	14.620	15.040	13.930	14.000	6.841	127,861
2026-04-10	13.880	14.450	13.820	14.440	7.056	166,810
2026-04-09	13.730	13.905	13.500	13.880	6.783	233,399
2026-04-08	13.820	13.820	13.315	13.780	6.734	111,445
2026-04-07	14.020	14.350	13.870	14.160	6.919	110,496
2026-04-06	13.880	14.020	13.720	13.960	6.822	655,948
2026-04-02	13.740	14.090	13.690	13.980	6.831	69,934
2026-04-01	13.630	13.630	13.140	13.590	6.641	196,838
2026-03-31	13.930	14.090	13.410	13.500	6.597	167,821
2026-03-30	13.460	14.020	13.460	13.780	6.734	113,307
2026-03-27	13.370	13.670	13.300	13.490	6.592	87,958
2026-03-26	13.380	13.600	13.360	13.380	6.538	64,824
2026-03-25	13.300	13.560	13.300	13.470	6.582	92,870
2026-03-24	13.380	13.570	13.120	13.470	6.582	148,514
2026-03-23	13.100	13.360	12.890	13.300	6.499	183,023
2026-03-20	13.170	13.460	13.060	13.140	6.421	156,579
2026-03-19	12.980	13.260	12.800	13.260	6.480	163,317
2026-03-18	13.530	13.530	13.000	13.060	6.382	155,028
2026-03-17	13.730	13.850	13.570	13.670	6.680	158,654
2026-03-16	13.480	13.710	13.410	13.710	6.700	266,770
2026-03-13	13.150	13.480	13.090	13.470	6.582	102,717
2026-03-12	13.230	13.610	12.990	13.050	6.377	190,368
2026-03-11	12.990	13.290	12.900	13.090	6.397	222,196
2026-03-10	12.830	13.070	12.500	12.980	6.343	380,102
2026-03-09	13.370	13.370	12.710	12.840	6.274	332,712
2026-03-06	12.210	13.280	12.210	13.090	6.397	359,596
2026-03-05	12.250	12.390	12.155	12.210	5.967	143,138
2026-03-04	12.100	12.310	12.000	12.280	6.001	74,983
2026-03-03	12.150	12.300	11.940	12.260	5.991	167,681
2026-03-02	11.700	12.130	11.630	12.030	5.879	119,454
2026-02-27	11.690	12.010	11.270	11.400	5.571	75,261
2026-02-26	11.650	11.840	11.470	11.670	5.703	68,518
2026-02-25	11.850	12.100	11.630	11.650	5.693	240,833
2026-02-24	12.240	12.240	11.680	11.750	5.742	222,255
2026-02-23	11.100	12.460	11.100	12.130	5.927	1,062,043
2026-02-20	10.120	10.200	10.090	10.160	4.965	137,709
2026-02-19	10.110	10.270	10.030	10.110	4.940	293,437
2026-02-18	10.060	10.190	10.020	10.100	4.935	163,768
2026-02-17	10.080	10.140	9.970	10.120	4.945	112,805
2026-02-13	10.230	10.300	10.030	10.090	4.931	59,888
2026-02-12	10.150	10.260	10.040	10.130	4.950	56,855
2026-02-11	10.080	10.250	10.010	10.150	4.960	168,360
2026-02-10	10.230	10.230	10.000	10.050	4.911	102,825
2026-02-09	10.230	10.490	10.110	10.280	5.023	203,025
2026-02-06	10.110	10.250	10.100	10.240	5.004	96,893
2026-02-05	10.200	10.380	10.040	10.110	4.940	131,896
2026-02-04	10.040	10.090	9.900	10.080	4.926	189,096
2026-02-03	10.170	10.170	9.510	9.890	4.833	303,496
2026-02-02	9.440	10.300	9.440	10.050	4.911	430,749
2026-01-30	8.110	9.460	8.110	9.400	4.593	1,096,136
2026-01-29	6.450	6.760	6.320	6.580	3.215	62,836

← NewerPage 3 of 21 · 1,257 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.