Frontera Energy Corporation (TSX:FEC)
Canada
· Delayed Price · Currency is CAD 6.89
+0.05 (0.73%)
Mar 27, 2025, 3:22 PM EST
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 6.85 | 7.02 | 6.82 | 6.89 | 6.89 | 0.73% | 5,248 |
| Mar 26, 2025 | 6.91 | 7.16 | 6.84 | 6.84 | 6.84 | -1.58% | 17,126 |
| Mar 25, 2025 | 6.84 | 7.05 | 6.84 | 6.95 | 6.95 | 2.06% | 9,110 |
| Mar 24, 2025 | 6.65 | 6.96 | 6.49 | 6.81 | 6.81 | 1.49% | 10,100 |
| Mar 21, 2025 | 7.34 | 7.34 | 6.69 | 6.71 | 6.71 | -1.32% | 18,939 |
| Mar 20, 2025 | 6.91 | 6.95 | 6.80 | 6.80 | 6.80 | -0.87% | 16,244 |
| Mar 19, 2025 | 6.81 | 6.95 | 6.70 | 6.86 | 6.86 | 2.69% | 15,130 |
| Mar 18, 2025 | 6.93 | 6.94 | 6.65 | 6.68 | 6.68 | -3.05% | 18,415 |
| Mar 17, 2025 | 6.91 | 7.18 | 6.79 | 6.89 | 6.89 | -1.15% | 19,500 |
| Mar 14, 2025 | 6.76 | 7.02 | 6.64 | 6.97 | 6.97 | 2.65% | 29,900 |
| Mar 13, 2025 | 6.67 | 7.01 | 6.67 | 6.79 | 6.79 | -0.44% | 23,001 |
| Mar 12, 2025 | 6.66 | 6.94 | 6.63 | 6.82 | 6.82 | 2.71% | 16,827 |
| Mar 11, 2025 | 6.41 | 6.70 | 6.37 | 6.64 | 6.64 | 4.40% | 10,828 |
| Mar 10, 2025 | 6.60 | 6.60 | 6.30 | 6.36 | 6.36 | -4.65% | 66,149 |
| Mar 7, 2025 | 6.50 | 6.69 | 6.42 | 6.67 | 6.67 | 5.87% | 60,600 |
| Mar 6, 2025 | 6.57 | 6.62 | 6.29 | 6.30 | 6.30 | -5.26% | 37,800 |
| Mar 5, 2025 | 6.47 | 6.79 | 6.47 | 6.65 | 6.65 | 2.78% | 83,048 |
| Mar 4, 2025 | 6.60 | 6.60 | 6.26 | 6.47 | 6.47 | -2.71% | 163,315 |
| Mar 3, 2025 | 7.37 | 7.40 | 6.59 | 6.65 | 6.65 | -6.86% | 109,900 |
| Feb 28, 2025 | 7.09 | 7.32 | 7.03 | 7.14 | 7.14 | -0.42% | 58,100 |
| Feb 27, 2025 | 7.30 | 7.30 | 7.10 | 7.17 | 7.17 | -0.83% | 15,000 |
| Feb 26, 2025 | 7.56 | 7.59 | 7.15 | 7.23 | 7.23 | -0.82% | 65,300 |
| Feb 25, 2025 | 7.60 | 7.60 | 7.23 | 7.29 | 7.29 | -4.58% | 44,900 |
| Feb 24, 2025 | 7.59 | 7.70 | 7.54 | 7.64 | 7.64 | 0.66% | 10,742 |
| Feb 21, 2025 | 7.82 | 7.82 | 7.55 | 7.59 | 7.59 | -3.31% | 29,500 |
| Feb 20, 2025 | 7.91 | 7.96 | 7.82 | 7.85 | 7.85 | -0.25% | 13,400 |
| Feb 19, 2025 | 7.57 | 7.90 | 7.57 | 7.87 | 7.87 | 0.64% | 18,600 |
| Feb 18, 2025 | 7.70 | 7.90 | 7.68 | 7.82 | 7.82 | 0.90% | 32,800 |
| Feb 14, 2025 | 7.84 | 7.86 | 7.71 | 7.75 | 7.75 | -0.77% | 42,020 |
| Feb 13, 2025 | 8.06 | 8.06 | 7.68 | 7.81 | 7.81 | 0.13% | 30,600 |
| Feb 12, 2025 | 8.01 | 8.01 | 7.78 | 7.80 | 7.80 | -2.01% | 27,200 |
| Feb 11, 2025 | 7.82 | 8.08 | 7.76 | 7.96 | 7.96 | 0.89% | 32,200 |
| Feb 10, 2025 | 7.94 | 8.07 | 7.86 | 7.89 | 7.89 | - | 20,800 |
| Feb 7, 2025 | 7.86 | 7.91 | 7.75 | 7.89 | 7.89 | 1.81% | 51,008 |
| Feb 6, 2025 | 7.78 | 7.89 | 7.74 | 7.75 | 7.75 | -1.77% | 6,400 |
| Feb 5, 2025 | 7.91 | 8.00 | 7.82 | 7.89 | 7.89 | -1.38% | 33,831 |
| Feb 4, 2025 | 7.90 | 8.11 | 7.88 | 8.00 | 8.00 | 1.78% | 19,320 |
| Feb 3, 2025 | 7.50 | 8.19 | 7.50 | 7.86 | 7.86 | -3.79% | 51,800 |
| Jan 31, 2025 | 8.24 | 8.30 | 8.08 | 8.17 | 8.17 | -2.16% | 31,903 |
| Jan 30, 2025 | 8.31 | 8.50 | 8.27 | 8.35 | 8.35 | 1.33% | 26,100 |
| Jan 29, 2025 | 8.21 | 8.31 | 8.10 | 8.24 | 8.24 | -1.44% | 35,400 |
| Jan 28, 2025 | 8.10 | 8.36 | 8.03 | 8.36 | 8.36 | 2.70% | 9,100 |
| Jan 27, 2025 | 8.12 | 8.32 | 8.08 | 8.14 | 8.14 | -3.44% | 33,500 |
| Jan 24, 2025 | 8.56 | 8.77 | 8.42 | 8.43 | 8.43 | -3.55% | 56,100 |
| Jan 23, 2025 | 9.07 | 9.07 | 8.71 | 8.74 | 8.74 | -3.53% | 75,518 |
| Jan 22, 2025 | 9.16 | 9.35 | 9.05 | 9.06 | 9.06 | -2.05% | 23,300 |
| Jan 21, 2025 | 9.09 | 9.25 | 8.98 | 9.25 | 9.25 | 2.44% | 16,300 |
| Jan 20, 2025 | 9.25 | 9.34 | 9.01 | 9.03 | 9.03 | -2.69% | 8,023 |
| Jan 17, 2025 | 8.85 | 9.28 | 8.80 | 9.28 | 9.28 | 5.33% | 32,700 |
| Jan 16, 2025 | 9.07 | 9.07 | 8.81 | 8.81 | 8.81 | -3.40% | 13,904 |