Frontera Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.360 | 8.400 | 8.300 | 8.350 | 8.350 | 15,162 |
| 2026-10-15 | 8.370 | 8.370 | 8.190 | 8.250 | 8.250 | 38,279 |
| 2026-10-14 | 8.030 | 8.370 | 8.030 | 8.370 | 8.370 | 41,707 |
| 2026-10-13 | 8.320 | 8.460 | 8.080 | 8.080 | 8.080 | 49,838 |
| 2026-10-09 | 8.400 | 8.470 | 8.240 | 8.360 | 8.360 | 36,718 |
| 2026-10-08 | 8.250 | 8.450 | 8.250 | 8.440 | 8.440 | 15,511 |
| 2026-10-07 | 8.290 | 8.290 | 8.125 | 8.210 | 8.210 | 14,805 |
| 2026-10-06 | 8.180 | 8.300 | 8.180 | 8.290 | 8.290 | 16,947 |
| 2026-10-05 | 8.230 | 8.490 | 8.230 | 8.310 | 8.310 | 16,175 |
| 2026-10-02 | 8.300 | 8.400 | 8.230 | 8.370 | 8.370 | 18,707 |
| 2026-10-01 | 8.290 | 8.370 | 8.290 | 8.310 | 8.310 | 27,392 |
| 2026-09-30 | 8.390 | 8.470 | 8.320 | 8.390 | 8.390 | 56,435 |
| 2026-09-29 | 8.500 | 8.500 | 8.380 | 8.450 | 8.450 | 25,538 |
| 2026-09-28 | 8.410 | 8.580 | 8.400 | 8.400 | 8.400 | 29,455 |
| 2026-09-25 | 8.330 | 8.500 | 8.200 | 8.370 | 8.370 | 22,771 |
| 2026-09-24 | 8.350 | 8.500 | 8.250 | 8.250 | 8.250 | 26,898 |
| 2026-09-23 | 8.380 | 8.420 | 8.210 | 8.350 | 8.350 | 26,583 |
| 2026-09-22 | 8.400 | 8.430 | 8.200 | 8.250 | 8.250 | 26,000 |
| 2026-09-21 | 8.500 | 8.500 | 8.300 | 8.420 | 8.420 | 17,793 |
| 2026-09-18 | 8.700 | 9.030 | 8.380 | 8.500 | 8.500 | 127,138 |
| 2026-09-17 | 8.680 | 8.820 | 8.680 | 8.750 | 8.750 | 15,479 |
| 2026-09-16 | 8.900 | 8.900 | 8.650 | 8.770 | 8.770 | 56,844 |
| 2026-09-15 | 8.740 | 8.925 | 8.740 | 8.920 | 8.920 | 29,358 |
| 2026-09-14 | 8.940 | 9.020 | 8.740 | 8.800 | 8.800 | 26,883 |
| 2026-09-11 | 8.800 | 9.010 | 8.790 | 8.990 | 8.990 | 29,384 |
| 2026-09-10 | 9.000 | 9.000 | 8.780 | 8.860 | 8.860 | 26,337 |
| 2026-09-09 | 8.800 | 8.990 | 8.780 | 8.940 | 8.940 | 34,821 |
| 2026-09-08 | 8.750 | 8.880 | 8.730 | 8.800 | 8.800 | 35,151 |
| 2026-09-04 | 8.670 | 8.790 | 8.670 | 8.710 | 8.710 | 53,433 |
| 2026-09-03 | 8.510 | 8.840 | 8.510 | 8.810 | 8.810 | 29,518 |
| 2026-09-02 | 8.560 | 8.890 | 8.560 | 8.730 | 8.730 | 40,750 |
| 2026-09-01 | 8.530 | 8.700 | 8.530 | 8.670 | 8.670 | 45,771 |
| 2026-08-31 | 8.310 | 8.650 | 8.310 | 8.560 | 8.560 | 35,877 |
| 2026-08-28 | 8.430 | 8.610 | 8.370 | 8.610 | 8.610 | 73,194 |
| 2026-08-27 | 8.270 | 8.590 | 8.270 | 8.550 | 8.550 | 26,576 |
| 2026-08-26 | 8.030 | 8.430 | 8.010 | 8.320 | 8.320 | 115,042 |
| 2026-08-25 | 8.260 | 8.850 | 8.110 | 8.110 | 8.110 | 68,613 |
| 2026-08-24 | 8.380 | 8.640 | 8.160 | 8.310 | 8.310 | 57,148 |
| 2026-08-21 | 8.830 | 9.020 | 8.470 | 8.500 | 8.500 | 171,026 |
| 2026-08-20 | 8.800 | 9.280 | 8.800 | 8.890 | 8.890 | 47,916 |
| 2026-08-19 | 8.670 | 8.810 | 8.560 | 8.770 | 8.770 | 176,735 |
| 2026-08-18 | 8.590 | 8.590 | 8.290 | 8.530 | 8.530 | 176,446 |
| 2026-08-17 | 8.680 | 8.700 | 8.260 | 8.520 | 8.520 | 59,740 |
| 2026-08-14 | 8.460 | 8.580 | 8.460 | 8.490 | 8.490 | 24,760 |
| 2026-08-13 | 8.260 | 8.480 | 8.260 | 8.460 | 8.460 | 174,833 |
| 2026-08-12 | 8.290 | 8.490 | 8.255 | 8.390 | 8.390 | 22,393 |
| 2026-08-11 | 8.100 | 8.380 | 8.100 | 8.290 | 8.290 | 34,945 |
| 2026-08-10 | 7.820 | 8.260 | 7.720 | 8.130 | 8.130 | 122,056 |
| 2026-08-07 | 8.050 | 8.390 | 8.040 | 8.100 | 8.100 | 126,575 |
| 2026-08-06 | 8.200 | 8.360 | 8.190 | 8.290 | 8.290 | 28,749 |
| 2026-08-05 | 8.180 | 8.300 | 7.970 | 8.190 | 8.190 | 48,375 |
| 2026-08-04 | 8.820 | 8.850 | 8.210 | 8.210 | 8.210 | 80,495 |
| 2026-07-31 | 8.980 | 9.010 | 8.875 | 8.940 | 8.940 | 43,191 |
| 2026-07-30 | 8.960 | 8.990 | 8.800 | 8.920 | 8.920 | 24,158 |
| 2026-07-29 | 9.080 | 9.080 | 8.720 | 8.840 | 8.840 | 123,550 |
| 2026-07-28 | 8.980 | 8.980 | 8.770 | 8.950 | 8.950 | 234,211 |
| 2026-07-27 | 9.000 | 9.040 | 8.820 | 8.970 | 8.970 | 89,614 |
| 2026-07-24 | 9.130 | 9.130 | 9.000 | 9.050 | 9.050 | 115,384 |
| 2026-07-23 | 9.070 | 9.220 | 9.070 | 9.150 | 9.150 | 47,813 |
| 2026-07-22 | 9.020 | 9.230 | 9.000 | 9.050 | 9.050 | 41,783 |
Page 1 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.