Frontera Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	5.220	5.330	5.100	5.170	2.451	38,885
2025-05-09	5.000	5.310	5.000	5.150	2.442	121,594
2025-05-08	4.570	4.750	4.570	4.720	2.238	9,407
2025-05-07	4.580	4.750	4.570	4.620	2.190	26,070
2025-05-06	4.750	4.760	4.600	4.710	2.233	42,933
2025-05-05	4.850	4.890	4.720	4.720	2.238	37,505
2025-05-02	5.020	5.080	4.940	4.980	2.361	24,624
2025-05-01	5.090	5.100	4.940	5.020	2.380	18,606
2025-04-30	4.820	5.010	4.820	4.980	2.361	16,087
2025-04-29	5.000	5.070	4.940	4.940	2.342	20,529
2025-04-28	4.930	4.980	4.930	4.970	2.356	2,517
2025-04-25	4.860	4.960	4.850	4.920	2.333	17,351
2025-04-24	5.060	5.060	4.920	4.920	2.333	34,296
2025-04-23	5.000	5.100	4.850	4.920	2.333	22,052
2025-04-22	5.160	5.210	4.810	4.890	2.318	120,356
2025-04-21	5.100	5.100	4.930	5.020	2.380	48,010
2025-04-17	5.200	5.200	5.080	5.170	2.451	15,853
2025-04-16	5.150	5.200	4.990	5.030	2.385	69,407
2025-04-15	5.050	5.190	5.000	5.050	2.394	11,382
2025-04-14	5.100	5.170	4.930	4.930	2.337	28,874
2025-04-11	5.030	5.050	4.810	4.980	2.361	24,828
2025-04-10	5.260	5.260	4.770	4.950	2.347	40,815
2025-04-09	4.970	5.480	4.950	5.470	2.593	42,202
2025-04-08	5.110	5.240	4.880	5.020	2.380	35,147
2025-04-07	5.010	5.310	4.950	5.120	2.428	81,014
2025-04-04	5.740	5.740	5.010	5.120	2.428	61,939
2025-04-03	6.420	6.430	5.990	6.070	2.878	28,169
2025-04-02	6.710	6.710	6.580	6.580	3.120	1,968
2025-04-01	6.990	6.990	6.660	6.740	3.166	15,235
2025-03-31	6.820	6.820	6.690	6.720	3.157	12,073
2025-03-28	6.900	6.900	6.670	6.750	3.171	9,766
2025-03-27	6.850	7.020	6.820	6.910	3.246	10,820
2025-03-26	6.910	7.160	6.840	6.840	3.213	17,126
2025-03-25	6.840	7.050	6.840	6.950	3.265	9,110
2025-03-24	6.650	6.960	6.490	6.810	3.199	10,059
2025-03-21	7.340	7.340	6.690	6.710	3.152	18,939
2025-03-20	6.910	6.950	6.800	6.800	3.194	16,244
2025-03-19	6.810	6.950	6.700	6.860	3.222	15,130
2025-03-18	6.930	6.940	6.650	6.680	3.138	18,415
2025-03-17	6.910	7.180	6.790	6.890	3.236	19,473
2025-03-14	6.760	7.020	6.640	6.970	3.274	29,876
2025-03-13	6.670	7.010	6.670	6.790	3.189	23,001
2025-03-12	6.660	6.940	6.630	6.820	3.204	16,827
2025-03-11	6.410	6.700	6.370	6.640	3.119	10,828
2025-03-10	6.600	6.600	6.300	6.360	2.987	66,149
2025-03-07	6.500	6.690	6.420	6.670	3.133	60,565
2025-03-06	6.570	6.620	6.290	6.300	2.959	37,765
2025-03-05	6.470	6.790	6.470	6.650	3.124	83,048
2025-03-04	6.600	6.600	6.255	6.470	3.039	163,315
2025-03-03	7.370	7.400	6.590	6.650	3.124	109,896
2025-02-28	7.090	7.320	7.030	7.140	3.354	58,050
2025-02-27	7.300	7.300	7.100	7.170	3.368	14,984
2025-02-26	7.560	7.590	7.150	7.230	3.396	65,294
2025-02-25	7.595	7.600	7.230	7.290	3.424	44,872
2025-02-24	7.590	7.700	7.540	7.640	3.589	10,742
2025-02-21	7.820	7.820	7.550	7.590	3.565	29,492
2025-02-20	7.910	7.960	7.820	7.850	3.687	13,391
2025-02-19	7.570	7.900	7.570	7.870	3.697	18,576
2025-02-18	7.700	7.900	7.680	7.820	3.673	32,758
2025-02-14	7.840	7.860	7.710	7.750	3.640	42,020

← NewerPage 7 of 21 · 1,255 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.