Frontera Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	6.440	6.645	6.440	6.550	3.201	98,102
2026-01-27	6.500	6.530	6.370	6.430	3.142	36,800
2026-01-26	6.500	6.540	6.440	6.450	3.152	27,933
2026-01-23	6.510	6.680	6.510	6.510	3.181	28,490
2026-01-22	6.530	6.530	6.420	6.470	3.162	12,193
2026-01-21	6.320	6.475	6.320	6.430	3.142	19,740
2026-01-20	6.530	6.560	6.300	6.300	3.079	51,401
2026-01-19	6.230	6.420	6.230	6.360	3.108	16,964
2026-01-16	6.230	6.400	6.220	6.310	3.083	17,444
2026-01-15	6.500	6.595	6.300	6.390	3.123	21,754
2026-01-14	6.310	6.570	6.300	6.370	3.113	91,377
2026-01-13	6.260	6.450	6.260	6.310	3.083	35,240
2026-01-12	6.210	6.405	6.210	6.260	3.059	29,605
2026-01-09	6.320	6.450	6.280	6.300	3.079	38,275
2026-01-08	5.960	6.190	5.930	6.100	2.981	57,928
2026-01-07	5.970	6.080	5.940	5.950	2.908	42,785
2026-01-06	6.020	6.160	5.970	6.000	2.932	53,462
2026-01-05	6.200	6.500	5.980	6.010	2.937	93,353
2026-01-02	6.090	6.550	6.090	6.430	3.112	69,600
2025-12-31	6.050	6.070	5.950	6.050	2.928	30,722
2025-12-30	6.130	6.290	6.050	6.090	2.947	25,601
2025-12-29	6.200	6.220	6.080	6.180	2.991	17,804
2025-12-24	6.100	6.120	6.050	6.050	2.928	3,120
2025-12-23	6.070	6.210	5.950	6.140	2.971	10,560
2025-12-22	6.000	6.190	6.000	6.190	2.995	54,035
2025-12-19	6.080	6.140	6.000	6.030	2.918	20,531
2025-12-18	6.140	6.270	6.040	6.040	2.923	5,404
2025-12-17	6.080	6.120	6.070	6.090	2.947	18,538
2025-12-16	6.050	6.095	6.040	6.080	2.942	16,217
2025-12-15	6.140	6.140	6.030	6.080	2.942	18,225
2025-12-12	6.220	6.220	6.080	6.090	2.947	5,604
2025-12-11	6.170	6.210	6.070	6.170	2.986	30,733
2025-12-10	6.210	6.250	6.120	6.170	2.986	20,098
2025-12-09	6.450	6.450	6.200	6.280	3.039	25,248
2025-12-08	6.390	6.470	6.300	6.380	3.087	25,017
2025-12-05	6.600	6.600	6.300	6.360	3.078	35,839
2025-12-04	6.420	6.450	6.350	6.350	3.073	81,138
2025-12-03	6.410	6.520	6.410	6.450	3.121	85,650
2025-12-02	6.560	6.560	6.380	6.420	3.107	64,904
2025-12-01	6.540	6.720	6.380	6.560	3.174	80,725
2025-11-28	6.240	6.570	6.240	6.520	3.155	72,945
2025-11-27	6.310	6.320	6.240	6.240	3.020	1,640
2025-11-26	6.210	6.280	6.130	6.220	3.010	43,064
2025-11-25	6.290	6.300	6.140	6.200	3.000	74,516
2025-11-24	6.460	6.475	6.320	6.320	3.058	77,800
2025-11-21	6.690	6.690	6.300	6.420	3.107	131,439
2025-11-20	6.640	6.660	6.450	6.480	3.136	147,554
2025-11-19	6.260	6.570	6.230	6.490	3.141	59,421
2025-11-18	5.950	6.140	5.700	6.050	2.928	85,912
2025-11-17	5.680	5.930	5.680	5.850	2.831	54,654
2025-11-14	5.385	5.700	5.385	5.660	2.739	54,222
2025-11-13	5.400	5.420	5.360	5.380	2.603	13,586
2025-11-12	5.360	5.440	5.360	5.370	2.599	7,111
2025-11-11	5.350	5.380	5.260	5.350	2.589	48,845
2025-11-10	5.200	5.250	5.140	5.190	2.512	20,124
2025-11-07	5.210	5.210	5.080	5.140	2.487	7,734
2025-11-06	5.310	5.340	5.130	5.130	2.482	11,746
2025-11-05	5.240	5.330	5.240	5.290	2.560	16,778
2025-11-04	5.430	5.430	5.220	5.220	2.526	9,864
2025-11-03	5.660	5.660	5.340	5.400	2.613	14,053

← NewerPage 4 of 5 · 250 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.