Frontera Energy Corporation (TSX:FEC)
Canada
· Delayed Price · Currency is CAD 6.43
-0.12 (-1.83%)
Jun 25, 2025, 4:00 PM EDT
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 6.49 | 6.60 | 6.44 | 6.48 | 6.48 | -1.07% | 19,223 |
| Jun 24, 2025 | 6.82 | 6.88 | 6.46 | 6.55 | 6.55 | -2.53% | 25,302 |
| Jun 23, 2025 | 7.02 | 7.02 | 6.70 | 6.72 | 6.72 | -4.14% | 41,100 |
| Jun 20, 2025 | 7.00 | 7.10 | 6.85 | 7.01 | 7.01 | -1.68% | 48,200 |
| Jun 19, 2025 | 7.00 | 7.15 | 6.95 | 7.13 | 7.13 | 2.00% | 12,207 |
| Jun 18, 2025 | 7.04 | 7.04 | 6.86 | 6.99 | 6.99 | 1.30% | 38,500 |
| Jun 17, 2025 | 6.69 | 6.90 | 6.68 | 6.90 | 6.90 | 3.14% | 39,212 |
| Jun 16, 2025 | 6.71 | 6.71 | 6.50 | 6.69 | 6.69 | 1.06% | 10,010 |
| Jun 13, 2025 | 6.61 | 6.75 | 6.50 | 6.62 | 6.62 | 0.91% | 37,900 |
| Jun 12, 2025 | 6.63 | 6.63 | 6.46 | 6.56 | 6.56 | -1.65% | 41,000 |
| Jun 11, 2025 | 6.54 | 6.68 | 6.38 | 6.67 | 6.67 | 4.06% | 30,100 |
| Jun 10, 2025 | 6.39 | 6.50 | 6.35 | 6.41 | 6.41 | 1.10% | 21,900 |
| Jun 9, 2025 | 6.27 | 6.35 | 6.14 | 6.34 | 6.34 | 2.26% | 27,600 |
| Jun 6, 2025 | 5.97 | 6.38 | 5.97 | 6.20 | 6.20 | 2.31% | 62,200 |
| Jun 5, 2025 | 6.10 | 6.17 | 6.00 | 6.06 | 6.06 | -0.33% | 36,530 |
| Jun 4, 2025 | 6.10 | 6.17 | 6.03 | 6.08 | 6.08 | -0.33% | 16,400 |
| Jun 3, 2025 | 6.40 | 6.40 | 6.08 | 6.10 | 6.10 | -2.56% | 25,608 |
| Jun 2, 2025 | 5.98 | 6.29 | 5.91 | 6.26 | 6.26 | 7.75% | 57,300 |
| May 30, 2025 | 5.80 | 6.00 | 5.71 | 5.81 | 5.81 | -0.34% | 1,008,300 |
| May 29, 2025 | 5.98 | 6.02 | 5.82 | 5.83 | 5.83 | -0.51% | 20,900 |
| May 28, 2025 | 6.06 | 6.14 | 5.86 | 5.86 | 5.86 | -2.82% | 56,443 |
| May 27, 2025 | 5.92 | 6.27 | 5.86 | 6.03 | 6.03 | 2.38% | 182,500 |
| May 26, 2025 | 5.87 | 6.13 | 5.82 | 5.89 | 5.89 | 2.61% | 77,712 |
| May 23, 2025 | 5.13 | 5.75 | 5.12 | 5.74 | 5.74 | 11.46% | 107,800 |
| May 22, 2025 | 5.00 | 5.21 | 4.80 | 5.15 | 5.15 | 12.20% | 179,600 |
| May 21, 2025 | 4.82 | 4.82 | 4.58 | 4.59 | 4.59 | -4.57% | 53,545 |
| May 20, 2025 | 4.87 | 4.95 | 4.76 | 4.81 | 4.81 | -1.03% | 137,632 |
| May 16, 2025 | 4.95 | 5.01 | 4.82 | 4.86 | 4.86 | -2.61% | 159,600 |
| May 15, 2025 | 4.94 | 5.06 | 4.86 | 4.99 | 4.99 | -2.16% | 69,000 |
| May 14, 2025 | 5.15 | 5.23 | 5.01 | 5.10 | 5.10 | -2.86% | 66,646 |
| May 13, 2025 | 5.24 | 5.29 | 5.15 | 5.25 | 5.25 | 1.55% | 99,600 |
| May 12, 2025 | 5.22 | 5.33 | 5.10 | 5.17 | 5.17 | 0.39% | 38,900 |
| May 9, 2025 | 5.00 | 5.31 | 5.00 | 5.15 | 5.15 | 9.11% | 121,600 |
| May 8, 2025 | 4.57 | 4.75 | 4.57 | 4.72 | 4.72 | 2.16% | 9,407 |
| May 7, 2025 | 4.58 | 4.75 | 4.57 | 4.62 | 4.62 | -1.91% | 26,100 |
| May 6, 2025 | 4.75 | 4.76 | 4.60 | 4.71 | 4.71 | -0.21% | 42,933 |
| May 5, 2025 | 4.85 | 4.89 | 4.72 | 4.72 | 4.72 | -5.22% | 37,505 |
| May 2, 2025 | 5.02 | 5.08 | 4.94 | 4.98 | 4.98 | -0.80% | 24,624 |
| May 1, 2025 | 5.09 | 5.10 | 4.94 | 5.02 | 5.02 | 0.80% | 18,606 |
| Apr 30, 2025 | 4.82 | 5.01 | 4.82 | 4.98 | 4.98 | 0.81% | 16,100 |
| Apr 29, 2025 | 5.00 | 5.07 | 4.94 | 4.94 | 4.94 | -0.60% | 20,529 |
| Apr 28, 2025 | 4.93 | 4.98 | 4.93 | 4.97 | 4.97 | 1.02% | 2,517 |
| Apr 25, 2025 | 4.86 | 4.96 | 4.85 | 4.92 | 4.92 | - | 17,400 |
| Apr 24, 2025 | 5.06 | 5.06 | 4.92 | 4.92 | 4.92 | - | 34,300 |
| Apr 23, 2025 | 5.00 | 5.10 | 4.85 | 4.92 | 4.92 | 0.61% | 22,100 |
| Apr 22, 2025 | 5.16 | 5.21 | 4.81 | 4.89 | 4.89 | -2.59% | 120,400 |
| Apr 21, 2025 | 5.10 | 5.10 | 4.93 | 5.02 | 5.02 | -2.90% | 48,010 |
| Apr 17, 2025 | 5.20 | 5.20 | 5.08 | 5.17 | 5.17 | 2.78% | 15,900 |
| Apr 16, 2025 | 5.15 | 5.20 | 4.99 | 5.03 | 5.03 | -0.40% | 69,407 |
| Apr 15, 2025 | 5.05 | 5.19 | 5.00 | 5.05 | 5.05 | 2.43% | 11,400 |