Frontera Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5.660 | 5.660 | 5.340 | 5.400 | 2.613 | 14,053 |
| 2025-10-31 | 5.290 | 5.770 | 5.290 | 5.590 | 2.705 | 114,670 |
| 2025-10-30 | 4.960 | 5.400 | 4.960 | 5.360 | 2.594 | 113,616 |
| 2025-10-29 | 5.020 | 5.050 | 4.970 | 5.000 | 2.420 | 18,336 |
| 2025-10-28 | 5.050 | 5.090 | 4.990 | 5.010 | 2.424 | 16,975 |
| 2025-10-27 | 5.120 | 5.130 | 5.070 | 5.110 | 2.473 | 20,075 |
| 2025-10-24 | 5.210 | 5.250 | 5.110 | 5.110 | 2.473 | 38,139 |
| 2025-10-23 | 5.200 | 5.210 | 5.120 | 5.180 | 2.507 | 16,016 |
| 2025-10-22 | 5.070 | 5.100 | 5.010 | 5.100 | 2.468 | 8,903 |
| 2025-10-21 | 5.150 | 5.150 | 4.980 | 5.090 | 2.463 | 46,068 |
| 2025-10-20 | 5.100 | 5.210 | 5.070 | 5.100 | 2.468 | 32,067 |
| 2025-10-17 | 5.130 | 5.230 | 5.130 | 5.190 | 2.512 | 22,820 |
| 2025-10-16 | 5.210 | 5.220 | 5.140 | 5.180 | 2.507 | 26,194 |
| 2025-10-15 | 5.230 | 5.250 | 5.170 | 5.190 | 2.512 | 55,725 |
| 2025-10-14 | 5.100 | 5.290 | 5.100 | 5.180 | 2.507 | 31,427 |
| 2025-10-10 | 5.320 | 5.330 | 5.050 | 5.050 | 2.444 | 28,133 |
| 2025-10-09 | 5.380 | 5.380 | 5.260 | 5.290 | 2.560 | 12,171 |
| 2025-10-08 | 5.370 | 5.370 | 5.230 | 5.300 | 2.565 | 35,632 |
| 2025-10-07 | 5.340 | 5.340 | 5.210 | 5.300 | 2.565 | 30,558 |
| 2025-10-06 | 5.360 | 5.420 | 5.300 | 5.340 | 2.584 | 6,676 |
| 2025-10-03 | 5.340 | 5.440 | 5.260 | 5.360 | 2.594 | 43,628 |
| 2025-10-02 | 5.500 | 5.500 | 5.300 | 5.310 | 2.570 | 20,478 |
| 2025-10-01 | 5.560 | 5.600 | 5.530 | 5.530 | 2.646 | 26,554 |
| 2025-09-30 | 5.620 | 5.710 | 5.560 | 5.710 | 2.732 | 25,616 |
| 2025-09-29 | 5.820 | 5.820 | 5.675 | 5.690 | 2.722 | 37,581 |
| 2025-09-26 | 5.820 | 5.920 | 5.770 | 5.790 | 2.770 | 59,234 |
| 2025-09-25 | 5.750 | 5.860 | 5.750 | 5.790 | 2.770 | 11,592 |
| 2025-09-24 | 5.650 | 5.840 | 5.650 | 5.750 | 2.751 | 20,853 |
| 2025-09-23 | 5.630 | 5.790 | 5.630 | 5.710 | 2.732 | 22,146 |
| 2025-09-22 | 5.650 | 5.770 | 5.650 | 5.750 | 2.751 | 27,128 |
| 2025-09-19 | 5.620 | 5.760 | 5.620 | 5.730 | 2.742 | 44,339 |
| 2025-09-18 | 5.790 | 5.800 | 5.720 | 5.750 | 2.751 | 10,124 |
| 2025-09-17 | 5.770 | 5.800 | 5.690 | 5.750 | 2.751 | 27,117 |
| 2025-09-16 | 5.740 | 5.840 | 5.730 | 5.770 | 2.761 | 20,554 |
| 2025-09-15 | 5.770 | 5.900 | 5.700 | 5.780 | 2.765 | 26,375 |
| 2025-09-12 | 5.910 | 5.920 | 5.810 | 5.870 | 2.808 | 20,547 |
| 2025-09-11 | 5.900 | 6.020 | 5.880 | 5.900 | 2.823 | 31,853 |
| 2025-09-10 | 5.910 | 6.000 | 5.910 | 5.960 | 2.852 | 17,673 |
| 2025-09-09 | 5.990 | 6.100 | 5.900 | 5.910 | 2.828 | 32,390 |
| 2025-09-08 | 6.010 | 6.010 | 5.900 | 5.990 | 2.866 | 24,795 |
| 2025-09-05 | 5.950 | 5.980 | 5.860 | 5.960 | 2.852 | 31,322 |
| 2025-09-04 | 5.930 | 5.990 | 5.880 | 5.950 | 2.847 | 10,739 |
| 2025-09-03 | 6.070 | 6.100 | 5.940 | 6.000 | 2.871 | 26,280 |
| 2025-09-02 | 5.950 | 6.100 | 5.950 | 6.100 | 2.919 | 18,956 |
| 2025-08-29 | 5.960 | 6.090 | 5.900 | 6.090 | 2.914 | 24,154 |
| 2025-08-28 | 6.000 | 6.000 | 5.920 | 5.960 | 2.852 | 14,261 |
| 2025-08-27 | 5.970 | 6.010 | 5.970 | 6.000 | 2.871 | 7,119 |
| 2025-08-26 | 5.990 | 6.020 | 5.950 | 5.990 | 2.866 | 17,011 |
| 2025-08-25 | 6.075 | 6.090 | 5.960 | 6.040 | 2.890 | 23,299 |
| 2025-08-22 | 6.050 | 6.090 | 5.960 | 6.060 | 2.899 | 29,024 |
| 2025-08-21 | 5.910 | 6.000 | 5.910 | 6.000 | 2.871 | 15,518 |
| 2025-08-20 | 6.030 | 6.070 | 5.940 | 5.980 | 2.861 | 16,468 |
| 2025-08-19 | 5.960 | 6.050 | 5.920 | 6.000 | 2.871 | 38,778 |
| 2025-08-18 | 5.850 | 5.970 | 5.785 | 5.930 | 2.837 | 12,026 |
| 2025-08-15 | 5.910 | 6.030 | 5.845 | 5.920 | 2.832 | 38,395 |
| 2025-08-14 | 6.150 | 6.240 | 5.710 | 6.080 | 2.909 | 260,440 |
| 2025-08-13 | 6.190 | 6.350 | 6.010 | 6.350 | 3.038 | 47,709 |
| 2025-08-12 | 6.210 | 6.260 | 6.100 | 6.120 | 2.928 | 26,083 |
| 2025-08-11 | 6.180 | 6.180 | 6.050 | 6.130 | 2.933 | 61,216 |
| 2025-08-08 | 6.060 | 6.390 | 6.060 | 6.140 | 2.938 | 34,085 |
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.