Frontera Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 8.060 | 8.060 | 7.680 | 7.810 | 3.669 | 30,579 |
| 2025-02-12 | 8.010 | 8.010 | 7.780 | 7.800 | 3.664 | 27,166 |
| 2025-02-11 | 7.820 | 8.080 | 7.760 | 7.960 | 3.739 | 32,174 |
| 2025-02-10 | 7.940 | 8.070 | 7.860 | 7.890 | 3.706 | 20,752 |
| 2025-02-07 | 7.860 | 7.910 | 7.750 | 7.890 | 3.706 | 51,008 |
| 2025-02-06 | 7.780 | 7.890 | 7.740 | 7.750 | 3.640 | 6,366 |
| 2025-02-05 | 7.910 | 8.000 | 7.820 | 7.890 | 3.706 | 33,831 |
| 2025-02-04 | 7.900 | 8.105 | 7.880 | 8.000 | 3.758 | 19,320 |
| 2025-02-03 | 7.500 | 8.190 | 7.500 | 7.860 | 3.692 | 51,755 |
| 2025-01-31 | 8.240 | 8.300 | 8.080 | 8.170 | 3.838 | 31,903 |
| 2025-01-30 | 8.310 | 8.500 | 8.270 | 8.350 | 3.922 | 26,092 |
| 2025-01-29 | 8.210 | 8.310 | 8.100 | 8.240 | 3.871 | 35,378 |
| 2025-01-28 | 8.100 | 8.360 | 8.030 | 8.360 | 3.927 | 9,096 |
| 2025-01-27 | 8.120 | 8.320 | 8.080 | 8.140 | 3.824 | 33,500 |
| 2025-01-24 | 8.560 | 8.770 | 8.420 | 8.430 | 3.960 | 56,062 |
| 2025-01-23 | 9.070 | 9.070 | 8.710 | 8.740 | 4.105 | 75,518 |
| 2025-01-22 | 9.160 | 9.350 | 9.050 | 9.060 | 4.256 | 23,254 |
| 2025-01-21 | 9.090 | 9.250 | 8.980 | 9.250 | 4.345 | 16,282 |
| 2025-01-20 | 9.250 | 9.340 | 9.010 | 9.030 | 4.242 | 8,023 |
| 2025-01-17 | 8.850 | 9.280 | 8.800 | 9.280 | 4.359 | 32,679 |
| 2025-01-16 | 9.070 | 9.070 | 8.810 | 8.810 | 4.138 | 13,904 |
| 2025-01-15 | 9.030 | 9.120 | 8.940 | 9.120 | 4.284 | 9,093 |
| 2025-01-14 | 8.870 | 9.230 | 8.870 | 9.030 | 4.242 | 21,067 |
| 2025-01-13 | 9.280 | 9.380 | 9.010 | 9.040 | 4.246 | 16,420 |
| 2025-01-10 | 9.640 | 9.650 | 9.210 | 9.290 | 4.364 | 27,370 |
| 2025-01-09 | 9.250 | 9.450 | 9.240 | 9.360 | 4.397 | 14,870 |
| 2025-01-08 | 9.190 | 9.250 | 9.060 | 9.160 | 4.303 | 52,376 |
| 2025-01-07 | 9.290 | 9.480 | 9.190 | 9.230 | 4.336 | 38,932 |
| 2025-01-06 | 9.310 | 9.390 | 8.940 | 9.200 | 4.321 | 55,104 |
| 2025-01-03 | 8.900 | 9.310 | 8.900 | 9.310 | 4.373 | 61,212 |
| 2025-01-02 | 8.210 | 9.160 | 8.210 | 9.160 | 4.273 | 101,239 |
| 2024-12-31 | 8.200 | 8.640 | 8.200 | 8.640 | 4.031 | 53,493 |
| 2024-12-30 | 7.690 | 8.270 | 7.690 | 8.200 | 3.825 | 33,668 |
| 2024-12-27 | 7.750 | 8.100 | 7.730 | 8.090 | 3.774 | 154,447 |
| 2024-12-24 | 7.610 | 7.760 | 7.560 | 7.720 | 3.602 | 8,110 |
| 2024-12-23 | 7.650 | 7.700 | 7.550 | 7.700 | 3.592 | 19,021 |
| 2024-12-20 | 7.640 | 7.710 | 7.520 | 7.620 | 3.555 | 25,578 |
| 2024-12-19 | 7.690 | 7.790 | 7.630 | 7.630 | 3.560 | 89,473 |
| 2024-12-18 | 7.850 | 7.940 | 7.630 | 7.630 | 3.560 | 85,195 |
| 2024-12-17 | 7.840 | 7.940 | 7.700 | 7.910 | 3.690 | 31,446 |
| 2024-12-16 | 7.900 | 8.140 | 7.690 | 7.850 | 3.662 | 178,675 |
| 2024-12-13 | 7.940 | 7.940 | 7.630 | 7.630 | 3.560 | 86,070 |
| 2024-12-12 | 7.840 | 7.960 | 7.730 | 7.960 | 3.714 | 17,146 |
| 2024-12-11 | 7.670 | 7.920 | 7.670 | 7.840 | 3.658 | 18,620 |
| 2024-12-10 | 7.680 | 7.760 | 7.680 | 7.760 | 3.620 | 5,123 |
| 2024-12-09 | 7.810 | 7.930 | 7.660 | 7.780 | 3.630 | 49,555 |
| 2024-12-06 | 7.820 | 7.820 | 7.630 | 7.660 | 3.574 | 35,273 |
| 2024-12-05 | 7.920 | 8.000 | 7.770 | 7.840 | 3.658 | 11,267 |
| 2024-12-04 | 8.110 | 8.110 | 7.790 | 7.840 | 3.658 | 40,246 |
| 2024-12-03 | 7.990 | 8.130 | 7.990 | 8.100 | 3.779 | 11,009 |
| 2024-12-02 | 8.120 | 8.130 | 7.950 | 7.970 | 3.718 | 10,398 |
| 2024-11-29 | 8.170 | 8.170 | 8.040 | 8.140 | 3.797 | 13,765 |
| 2024-11-28 | 8.250 | 8.250 | 8.040 | 8.040 | 3.751 | 3,700 |
| 2024-11-27 | 8.130 | 8.130 | 7.820 | 8.020 | 3.742 | 3,898 |
| 2024-11-26 | 8.170 | 8.170 | 7.920 | 7.950 | 3.709 | 17,729 |
| 2024-11-25 | 8.090 | 8.190 | 8.030 | 8.110 | 3.783 | 42,449 |
| 2024-11-22 | 7.980 | 8.250 | 7.960 | 8.250 | 3.849 | 27,719 |
| 2024-11-21 | 8.030 | 8.150 | 7.950 | 7.980 | 3.723 | 73,858 |
| 2024-11-20 | 7.800 | 7.990 | 7.750 | 7.950 | 3.709 | 20,543 |
| 2024-11-19 | 8.040 | 8.040 | 7.810 | 7.820 | 3.648 | 7,856 |
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.