Frontera Energy Corporation (TSX:FEC)
Canada · Delayed Price · Currency is CAD 8.53
+0.01 (0.12%)
Aug 18, 2026, 4:00 PM EST
Frontera Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8.59 | 8.59 | 8.29 | 8.53 | 8.53 | 0.12% | 176,446 |
| Aug 17, 2026 | 8.68 | 8.70 | 8.26 | 8.52 | 8.52 | 0.35% | 59,740 |
| Aug 14, 2026 | 8.46 | 8.58 | 8.46 | 8.49 | 8.49 | 0.35% | 24,760 |
| Aug 13, 2026 | 8.26 | 8.48 | 8.26 | 8.46 | 8.46 | 0.83% | 174,833 |
| Aug 12, 2026 | 8.29 | 8.49 | 8.26 | 8.39 | 8.39 | 1.21% | 22,393 |
| Aug 11, 2026 | 8.10 | 8.38 | 8.10 | 8.29 | 8.29 | 1.97% | 34,945 |
| Aug 10, 2026 | 7.82 | 8.26 | 7.72 | 8.13 | 8.13 | 0.37% | 122,056 |
| Aug 7, 2026 | 8.05 | 8.39 | 8.04 | 8.10 | 8.10 | -2.29% | 126,575 |
| Aug 6, 2026 | 8.20 | 8.36 | 8.19 | 8.29 | 8.29 | 1.22% | 28,749 |
| Aug 5, 2026 | 8.18 | 8.30 | 7.97 | 8.19 | 8.19 | -0.24% | 48,375 |
| Aug 4, 2026 | 8.82 | 8.85 | 8.21 | 8.21 | 8.21 | -8.17% | 80,495 |
| Jul 31, 2026 | 8.98 | 9.01 | 8.88 | 8.94 | 8.94 | 0.22% | 43,191 |
| Jul 30, 2026 | 8.96 | 8.99 | 8.80 | 8.92 | 8.92 | 0.90% | 24,158 |
| Jul 29, 2026 | 9.08 | 9.08 | 8.72 | 8.84 | 8.84 | -1.23% | 123,550 |
| Jul 28, 2026 | 8.98 | 8.98 | 8.77 | 8.95 | 8.95 | -0.22% | 234,211 |
| Jul 27, 2026 | 9.00 | 9.04 | 8.82 | 8.97 | 8.97 | -0.88% | 89,614 |
| Jul 24, 2026 | 9.13 | 9.13 | 9.00 | 9.05 | 9.05 | -1.09% | 115,384 |
| Jul 23, 2026 | 9.07 | 9.22 | 9.07 | 9.15 | 9.15 | 1.10% | 47,813 |
| Jul 22, 2026 | 9.02 | 9.23 | 9.00 | 9.05 | 9.05 | 0.56% | 41,783 |
| Jul 21, 2026 | 9.10 | 9.10 | 8.99 | 9.00 | 9.00 | - | 63,024 |
| Jul 20, 2026 | 9.01 | 9.08 | 8.94 | 9.00 | 9.00 | - | 47,960 |
| Jul 17, 2026 | 8.79 | 9.02 | 8.79 | 9.00 | 9.00 | 0.90% | 97,699 |
| Jul 16, 2026 | 9.29 | 9.29 | 8.64 | 8.92 | 8.92 | -3.15% | 131,438 |
| Jul 15, 2026 | 8.96 | 9.30 | 8.90 | 9.21 | 9.21 | 2.68% | 205,705 |
| Jul 14, 2026 | 8.90 | 9.07 | 8.90 | 8.97 | 8.97 | 0.79% | 96,998 |
| Jul 13, 2026 | 8.91 | 9.10 | 8.90 | 8.90 | 8.90 | - | 72,328 |
| Jul 10, 2026 | 8.90 | 9.06 | 8.85 | 8.90 | 8.90 | -0.67% | 103,015 |
| Jul 9, 2026 | 8.89 | 8.96 | 8.88 | 8.96 | 8.96 | 0.79% | 42,934 |
| Jul 8, 2026 | 8.95 | 9.07 | 8.87 | 8.89 | 8.89 | 0.57% | 35,879 |
| Jul 7, 2026 | 8.65 | 8.90 | 8.62 | 8.84 | 8.84 | 2.79% | 50,182 |
| Jul 6, 2026 | 8.65 | 8.76 | 8.60 | 8.60 | 8.60 | - | 70,674 |
| Jul 3, 2026 | 8.67 | 8.67 | 8.54 | 8.60 | 8.60 | -0.58% | 37,308 |
| Jul 2, 2026 | 8.50 | 8.67 | 8.50 | 8.65 | 8.65 | 1.65% | 119,163 |
| Jun 30, 2026 | 8.51 | 8.66 | 8.49 | 8.51 | 8.51 | 0.12% | 69,679 |
| Jun 29, 2026 | 8.45 | 8.56 | 8.44 | 8.50 | 8.50 | - | 104,297 |
| Jun 26, 2026 | 8.41 | 8.79 | 8.41 | 8.50 | 8.50 | 1.19% | 98,846 |
| Jun 25, 2026 | 8.59 | 8.69 | 8.37 | 8.40 | 8.40 | -0.83% | 87,735 |
| Jun 24, 2026 | 7.98 | 8.53 | 7.67 | 8.47 | 8.47 | 6.27% | 192,637 |
| Jun 23, 2026 | 16.55 | 16.60 | 16.21 | 16.31 | 7.97 | -2.16% | 96,970 |
| Jun 22, 2026 | 16.35 | 16.77 | 16.35 | 16.67 | 8.15 | 2.96% | 55,885 |
| Jun 19, 2026 | 15.93 | 16.24 | 15.93 | 16.19 | 7.91 | 0.81% | 14,999 |
| Jun 18, 2026 | 15.94 | 16.30 | 15.75 | 16.06 | 7.85 | 0.12% | 78,749 |
| Jun 17, 2026 | 15.98 | 16.29 | 15.98 | 16.04 | 7.84 | 0.06% | 75,286 |
| Jun 16, 2026 | 15.74 | 16.17 | 15.74 | 16.03 | 7.83 | 0.31% | 67,547 |
| Jun 15, 2026 | 15.87 | 16.02 | 15.55 | 15.98 | 7.81 | -0.50% | 142,385 |
| Jun 12, 2026 | 16.00 | 16.07 | 15.65 | 16.06 | 7.85 | 0.38% | 135,370 |
| Jun 11, 2026 | 15.80 | 16.08 | 15.65 | 16.00 | 7.82 | 1.91% | 134,848 |
| Jun 10, 2026 | 15.77 | 15.86 | 15.45 | 15.70 | 7.67 | -0.51% | 315,111 |
| Jun 9, 2026 | 15.88 | 15.88 | 15.46 | 15.78 | 7.71 | -1.68% | 76,017 |
| Jun 8, 2026 | 16.10 | 16.35 | 16.00 | 16.05 | 7.84 | -0.31% | 56,156 |