Frontera Energy Corporation (TSX:FEC)
Canada · Delayed Price · Currency is CAD 6.82
-0.08 (-1.16%)
Nov 6, 2026, 4:00 PM EST
Frontera Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.94 | 7.00 | 6.80 | 6.82 | 6.82 | -1.16% | 46,502 |
| Nov 5, 2026 | 6.51 | 6.91 | 6.51 | 6.90 | 6.90 | 1.62% | 36,932 |
| Nov 4, 2026 | 7.10 | 7.26 | 6.76 | 6.79 | 6.79 | -7.11% | 190,531 |
| Nov 3, 2026 | 7.45 | 7.48 | 7.23 | 7.31 | 7.31 | -3.31% | 30,536 |
| Nov 2, 2026 | 8.01 | 8.01 | 7.15 | 7.56 | 7.56 | -4.79% | 46,937 |
| Oct 30, 2026 | 8.06 | 8.06 | 7.87 | 7.94 | 7.94 | -1.85% | 39,488 |
| Oct 29, 2026 | 8.06 | 8.16 | 7.88 | 8.09 | 8.09 | -0.61% | 52,632 |
| Oct 28, 2026 | 8.35 | 8.39 | 8.11 | 8.14 | 8.14 | -2.51% | 40,483 |
| Oct 27, 2026 | 8.46 | 8.46 | 8.25 | 8.35 | 8.35 | 1.71% | 25,166 |
| Oct 26, 2026 | 8.28 | 8.30 | 8.15 | 8.21 | 8.21 | 0.49% | 59,089 |
| Oct 23, 2026 | 8.23 | 8.40 | 8.11 | 8.17 | 8.17 | -1.68% | 19,754 |
| Oct 22, 2026 | 8.36 | 8.44 | 8.22 | 8.31 | 8.31 | -1.31% | 20,088 |
| Oct 21, 2026 | 8.31 | 8.45 | 8.27 | 8.42 | 8.42 | 0.24% | 20,799 |
| Oct 20, 2026 | 8.42 | 8.46 | 8.33 | 8.40 | 8.40 | -1.06% | 16,362 |
| Oct 19, 2026 | 8.34 | 8.49 | 8.34 | 8.49 | 8.49 | 1.68% | 14,282 |
| Oct 16, 2026 | 8.36 | 8.40 | 8.30 | 8.35 | 8.35 | 1.21% | 15,162 |
| Oct 15, 2026 | 8.37 | 8.37 | 8.19 | 8.25 | 8.25 | -1.43% | 38,279 |
| Oct 14, 2026 | 8.03 | 8.37 | 8.03 | 8.37 | 8.37 | 3.59% | 41,707 |
| Oct 13, 2026 | 8.32 | 8.46 | 8.08 | 8.08 | 8.08 | -3.35% | 49,838 |
| Oct 9, 2026 | 8.40 | 8.47 | 8.24 | 8.36 | 8.36 | -0.95% | 36,718 |
| Oct 8, 2026 | 8.25 | 8.45 | 8.25 | 8.44 | 8.44 | 2.80% | 15,511 |
| Oct 7, 2026 | 8.29 | 8.29 | 8.13 | 8.21 | 8.21 | -0.97% | 14,805 |
| Oct 6, 2026 | 8.18 | 8.30 | 8.18 | 8.29 | 8.29 | -0.24% | 16,947 |
| Oct 5, 2026 | 8.23 | 8.49 | 8.23 | 8.31 | 8.31 | -0.72% | 16,175 |
| Oct 2, 2026 | 8.30 | 8.40 | 8.23 | 8.37 | 8.37 | 0.72% | 18,707 |
| Oct 1, 2026 | 8.29 | 8.37 | 8.29 | 8.31 | 8.31 | -0.95% | 27,392 |
| Sep 30, 2026 | 8.39 | 8.47 | 8.32 | 8.39 | 8.39 | -0.71% | 56,435 |
| Sep 29, 2026 | 8.50 | 8.50 | 8.38 | 8.45 | 8.45 | 0.60% | 25,538 |
| Sep 28, 2026 | 8.41 | 8.58 | 8.40 | 8.40 | 8.40 | 0.36% | 29,455 |
| Sep 25, 2026 | 8.33 | 8.50 | 8.20 | 8.37 | 8.37 | 1.45% | 22,771 |
| Sep 24, 2026 | 8.35 | 8.50 | 8.25 | 8.25 | 8.25 | -1.20% | 26,898 |
| Sep 23, 2026 | 8.38 | 8.42 | 8.21 | 8.35 | 8.35 | 1.21% | 26,583 |
| Sep 22, 2026 | 8.40 | 8.43 | 8.20 | 8.25 | 8.25 | -2.02% | 26,000 |
| Sep 21, 2026 | 8.50 | 8.50 | 8.30 | 8.42 | 8.42 | -0.94% | 17,793 |
| Sep 18, 2026 | 8.70 | 9.03 | 8.38 | 8.50 | 8.50 | -2.86% | 127,138 |
| Sep 17, 2026 | 8.68 | 8.82 | 8.68 | 8.75 | 8.75 | -0.23% | 15,479 |
| Sep 16, 2026 | 8.90 | 8.90 | 8.65 | 8.77 | 8.77 | -1.68% | 56,844 |
| Sep 15, 2026 | 8.74 | 8.93 | 8.74 | 8.92 | 8.92 | 1.36% | 29,358 |
| Sep 14, 2026 | 8.94 | 9.02 | 8.74 | 8.80 | 8.80 | -2.11% | 26,883 |
| Sep 11, 2026 | 8.80 | 9.01 | 8.79 | 8.99 | 8.99 | 1.47% | 29,384 |
| Sep 10, 2026 | 9.00 | 9.00 | 8.78 | 8.86 | 8.86 | -0.89% | 26,337 |
| Sep 9, 2026 | 8.80 | 8.99 | 8.78 | 8.94 | 8.94 | 1.59% | 34,821 |
| Sep 8, 2026 | 8.75 | 8.88 | 8.73 | 8.80 | 8.80 | 1.03% | 35,151 |
| Sep 4, 2026 | 8.67 | 8.79 | 8.67 | 8.71 | 8.71 | -1.14% | 53,433 |
| Sep 3, 2026 | 8.51 | 8.84 | 8.51 | 8.81 | 8.81 | 0.92% | 29,518 |
| Sep 2, 2026 | 8.56 | 8.89 | 8.56 | 8.73 | 8.73 | 0.69% | 40,750 |
| Sep 1, 2026 | 8.53 | 8.70 | 8.53 | 8.67 | 8.67 | 1.29% | 45,771 |
| Aug 31, 2026 | 8.31 | 8.65 | 8.31 | 8.56 | 8.56 | -0.58% | 35,877 |
| Aug 28, 2026 | 8.43 | 8.61 | 8.37 | 8.61 | 8.61 | 0.70% | 73,194 |
| Aug 27, 2026 | 8.27 | 8.59 | 8.27 | 8.55 | 8.55 | 2.76% | 26,576 |