Skip to main content
Frontera Energy Corporation (TSX: FEC)
Canada flag Canada · Delayed Price · Currency is CAD
7.62
-0.01 (-0.13%)
Dec 20, 2024, 4:00 PM EST

Frontera Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20247.647.717.527.627.62-0.13%25,578
Dec 19, 20247.697.797.637.637.63-89,500
Dec 18, 20247.857.947.637.637.63-3.54%85,200
Dec 17, 20247.847.947.707.917.910.76%31,446
Dec 16, 20247.908.147.697.857.852.88%178,700
Dec 13, 20247.947.947.637.637.63-4.15%86,100
Dec 12, 20247.847.967.737.967.961.53%17,146
Dec 11, 20247.677.927.677.847.841.03%18,620
Dec 10, 20247.687.767.687.767.76-0.26%5,123
Dec 9, 20247.817.937.667.787.781.57%49,600
Dec 6, 20247.827.827.637.667.66-2.30%35,300
Dec 5, 20247.928.007.777.847.84-11,300
Dec 4, 20248.118.117.797.847.84-3.21%40,246
Dec 3, 20247.998.137.998.108.101.63%11,009
Dec 2, 20248.128.137.957.977.97-2.09%10,400
Nov 29, 20248.178.178.048.148.141.24%13,800
Nov 28, 20248.258.258.048.048.040.25%3,700
Nov 27, 20248.138.137.828.028.020.88%3,900
Nov 26, 20248.178.177.927.957.95-1.97%17,729
Nov 25, 20248.098.198.038.118.11-1.70%42,449
Nov 22, 20247.988.257.968.258.253.38%27,719
Nov 21, 20248.038.157.957.987.980.38%73,900
Nov 20, 20247.807.997.757.957.951.66%20,543
Nov 19, 20248.048.047.817.827.82-1.64%7,900
Nov 18, 20247.958.057.807.957.952.32%26,210
Nov 15, 20247.687.917.687.777.77-1.02%86,400
Nov 14, 20247.798.007.797.857.85-0.13%22,300
Nov 13, 20248.058.057.777.867.86-1.75%28,724
Nov 12, 20247.838.037.838.008.000.38%28,224
Nov 11, 20247.928.037.817.977.97-0.62%34,407
Nov 8, 20247.778.247.778.028.02-0.62%19,100
Nov 7, 20247.728.167.728.078.071.38%33,700
Nov 6, 20247.698.097.697.967.963.24%64,700
Nov 5, 20247.767.797.647.717.71-0.64%26,738
Nov 4, 20247.667.857.667.767.761.97%114,110
Nov 1, 20247.597.717.557.617.610.40%28,700
Oct 31, 20247.527.707.527.587.580.26%69,300
Oct 30, 20247.637.697.547.567.56-1.31%56,000
Oct 29, 20247.957.967.637.667.66-2.79%85,000
Oct 28, 20247.868.047.867.887.88-2.35%30,326
Oct 25, 20247.938.077.888.078.071.25%15,800
Oct 24, 20247.958.017.837.977.970.38%273,500
Oct 23, 20248.008.067.857.947.94-0.87%27,300
Oct 22, 20248.038.218.018.018.01-1.11%30,817
Oct 21, 20248.238.288.068.108.10-2.06%59,200
Oct 18, 20248.528.528.168.278.27-2.13%19,514
Oct 17, 20248.368.488.268.458.450.72%21,320
Oct 16, 20248.138.398.138.398.391.57%26,211
Oct 15, 20248.318.358.188.268.26-2.82%34,400
Oct 11, 20248.408.508.308.508.502.04%46,100
Oct 10, 20248.168.338.078.338.332.71%42,626
Oct 9, 20247.978.137.898.118.110.37%250,936
Oct 8, 20248.168.167.888.088.08-0.98%82,020
Oct 7, 20247.938.197.908.168.162.26%73,100
Oct 4, 20248.078.157.927.987.98-1.36%59,300
Oct 3, 20247.948.157.838.098.093.32%44,342
Oct 2, 20248.208.207.827.837.83-3.09%41,000
Oct 1, 20247.848.127.808.088.022.67%75,429
Sep 30, 20247.717.937.687.877.811.29%77,741
Sep 27, 20247.978.057.757.777.71-2.39%71,100
Sep 26, 20248.208.217.587.967.90-5.69%277,000
Sep 25, 20248.598.738.428.448.37-1.86%94,900
Sep 24, 20248.688.878.568.608.530.12%61,505
Sep 23, 20248.708.848.588.598.52-0.23%62,041
Sep 20, 20248.908.908.618.618.54-1.82%44,206
Sep 19, 20248.698.808.598.778.700.80%133,300
Sep 18, 20248.988.988.698.708.63-1.25%80,100
Sep 17, 20248.589.058.498.818.743.40%150,248
Sep 16, 20248.118.698.068.528.455.58%127,200
Sep 13, 20248.268.268.078.078.01-1.22%25,400
Sep 12, 20248.018.367.988.178.110.86%56,600
Sep 11, 20248.188.187.988.108.04-0.25%36,744
Sep 10, 20248.308.408.028.128.06-1.34%65,500
Sep 9, 20248.118.388.068.238.172.49%74,500
Sep 6, 20248.128.257.798.037.97-0.99%133,810
Sep 5, 20247.808.907.808.118.057.42%298,009
Sep 4, 20247.417.797.417.557.491.21%39,300
Sep 3, 20247.547.647.337.467.40-1.84%68,722
Aug 30, 20247.607.797.557.607.54-1.81%147,314
Aug 29, 20247.887.887.547.747.68-1.78%55,722
Aug 28, 20247.817.907.817.887.82-0.13%23,911
Aug 27, 20248.068.067.827.897.83-2.35%31,244
Aug 26, 20248.248.458.088.088.02-1.34%22,116
Aug 23, 20248.108.268.108.198.131.11%34,630
Aug 22, 20248.148.268.098.108.04-0.98%45,826
Aug 21, 20248.248.368.098.188.12-1.45%60,900
Aug 20, 20248.278.418.278.308.24-1.31%18,549
Aug 19, 20248.328.608.218.418.34-0.83%38,501
Aug 16, 20248.108.588.108.488.41-1.85%43,800
Aug 15, 20248.308.718.308.648.571.05%36,100
Aug 14, 20248.588.628.438.558.480.47%36,033
Aug 13, 20248.538.568.398.518.441.19%21,500
Aug 12, 20248.258.488.258.418.342.56%40,000
Aug 9, 20248.238.258.128.208.14-0.12%38,100
Aug 8, 20247.588.327.508.218.1512.31%77,200
Aug 7, 20247.377.377.307.317.250.83%26,315
Aug 6, 20247.177.317.137.257.19-0.14%27,202
Aug 2, 20247.507.627.167.267.20-5.10%143,600
Aug 1, 20247.657.707.547.657.59-1.54%39,400
Jul 31, 20247.767.817.607.777.711.30%26,601