Skip to main content
Frontera Energy Corporation (TSX: FEC)
Canada flag Canada · Delayed Price · Currency is CAD
9.03
-0.25 (-2.69%)
Jan 20, 2025, 4:00 PM EST

Frontera Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20259.259.349.019.309.300.22%7,023
Jan 17, 20258.859.288.809.289.285.33%32,679
Jan 16, 20259.079.078.818.818.81-3.40%13,904
Jan 15, 20259.039.128.949.129.121.00%9,100
Jan 14, 20258.879.238.879.039.03-0.11%21,100
Jan 13, 20259.289.389.019.049.04-2.69%16,420
Jan 10, 20259.649.659.219.299.29-0.75%27,400
Jan 9, 20259.259.459.249.369.362.18%14,900
Jan 8, 20259.199.259.069.169.16-0.76%52,400
Jan 7, 20259.299.489.199.239.230.33%38,932
Jan 6, 20259.319.398.949.209.20-1.18%55,104
Jan 3, 20258.909.318.909.319.311.64%61,212
Jan 2, 20258.219.168.219.169.106.02%101,239
Dec 31, 20248.208.648.208.648.585.37%53,500
Dec 30, 20247.698.277.698.208.141.36%33,700
Dec 27, 20247.758.107.738.098.034.79%154,447
Dec 24, 20247.617.767.567.727.670.26%8,110
Dec 23, 20247.657.707.557.707.651.05%19,021
Dec 20, 20247.647.717.527.627.57-0.13%25,600
Dec 19, 20247.697.797.637.637.58-89,500
Dec 18, 20247.857.947.637.637.58-3.54%85,200
Dec 17, 20247.847.947.707.917.860.76%31,446
Dec 16, 20247.908.147.697.857.802.88%178,700
Dec 13, 20247.947.947.637.637.58-4.15%86,100
Dec 12, 20247.847.967.737.967.911.53%17,146
Dec 11, 20247.677.927.677.847.791.03%18,620
Dec 10, 20247.687.767.687.767.71-0.26%5,123
Dec 9, 20247.817.937.667.787.731.57%49,600
Dec 6, 20247.827.827.637.667.61-2.30%35,300
Dec 5, 20247.928.007.777.847.79-11,300
Dec 4, 20248.118.117.797.847.79-3.21%40,246
Dec 3, 20247.998.137.998.108.041.63%11,009
Dec 2, 20248.128.137.957.977.92-2.09%10,400
Nov 29, 20248.178.178.048.148.081.24%13,800
Nov 28, 20248.258.258.048.047.990.25%3,700
Nov 27, 20248.138.137.828.027.970.88%3,900
Nov 26, 20248.178.177.927.957.90-1.97%17,729
Nov 25, 20248.098.198.038.118.05-1.70%42,449
Nov 22, 20247.988.257.968.258.193.38%27,719
Nov 21, 20248.038.157.957.987.930.38%73,900
Nov 20, 20247.807.997.757.957.901.66%20,543
Nov 19, 20248.048.047.817.827.77-1.64%7,900
Nov 18, 20247.958.057.807.957.902.32%26,210
Nov 15, 20247.687.917.687.777.72-1.02%86,400
Nov 14, 20247.798.007.797.857.80-0.13%22,300
Nov 13, 20248.058.057.777.867.81-1.75%28,724
Nov 12, 20247.838.037.838.007.950.38%28,224
Nov 11, 20247.928.037.817.977.92-0.62%34,407
Nov 8, 20247.778.247.778.027.97-0.62%19,100
Nov 7, 20247.728.167.728.078.011.38%33,700
Nov 6, 20247.698.097.697.967.913.24%64,700
Nov 5, 20247.767.797.647.717.66-0.64%26,738
Nov 4, 20247.667.857.667.767.711.97%114,110
Nov 1, 20247.597.717.557.617.560.40%28,700
Oct 31, 20247.527.707.527.587.530.26%69,300
Oct 30, 20247.637.697.547.567.51-1.31%56,000
Oct 29, 20247.957.967.637.667.61-2.79%85,000
Oct 28, 20247.868.047.867.887.83-2.35%30,326
Oct 25, 20247.938.077.888.078.011.25%15,800
Oct 24, 20247.958.017.837.977.920.38%273,500
Oct 23, 20248.008.067.857.947.89-0.87%27,300
Oct 22, 20248.038.218.018.017.96-1.11%30,817
Oct 21, 20248.238.288.068.108.04-2.06%59,200
Oct 18, 20248.528.528.168.278.21-2.13%19,514
Oct 17, 20248.368.488.268.458.390.72%21,320
Oct 16, 20248.138.398.138.398.331.57%26,211
Oct 15, 20248.318.358.188.268.20-2.82%34,400
Oct 11, 20248.408.508.308.508.442.04%46,100
Oct 10, 20248.168.338.078.338.272.71%42,626
Oct 9, 20247.978.137.898.118.050.37%250,936
Oct 8, 20248.168.167.888.088.02-0.98%82,020
Oct 7, 20247.938.197.908.168.102.26%73,100
Oct 4, 20248.078.157.927.987.93-1.36%59,300
Oct 3, 20247.948.157.838.098.033.32%44,342
Oct 2, 20248.208.207.827.837.78-3.09%41,000
Oct 1, 20247.848.127.808.087.962.67%75,429
Sep 30, 20247.717.937.687.877.761.29%77,741
Sep 27, 20247.978.057.757.777.66-2.39%71,100
Sep 26, 20248.208.217.587.967.84-5.69%277,000
Sep 25, 20248.598.738.428.448.32-1.86%94,900
Sep 24, 20248.688.878.568.608.480.12%61,505
Sep 23, 20248.708.848.588.598.47-0.23%62,041
Sep 20, 20248.908.908.618.618.49-1.82%44,206
Sep 19, 20248.698.808.598.778.640.80%133,300
Sep 18, 20248.988.988.698.708.57-1.25%80,100
Sep 17, 20248.589.058.498.818.683.40%150,248
Sep 16, 20248.118.698.068.528.405.58%127,200
Sep 13, 20248.268.268.078.077.95-1.22%25,400
Sep 12, 20248.018.367.988.178.050.86%56,600
Sep 11, 20248.188.187.988.107.98-0.25%36,744
Sep 10, 20248.308.408.028.128.00-1.34%65,500
Sep 9, 20248.118.388.068.238.112.49%74,500
Sep 6, 20248.128.257.798.037.91-0.99%133,810
Sep 5, 20247.808.907.808.117.997.42%298,009
Sep 4, 20247.417.797.417.557.441.21%39,300
Sep 3, 20247.547.647.337.467.35-1.84%68,722
Aug 30, 20247.607.797.557.607.49-1.81%147,314
Aug 29, 20247.887.887.547.747.63-1.78%55,722
Aug 28, 20247.817.907.817.887.77-0.13%23,911
Aug 27, 20248.068.067.827.897.78-2.35%31,244