Frontera Energy Corporation (TSX:FEC)
Canada · Delayed Price · Currency is CAD 8.48
+0.11 (1.31%)
Sep 28, 2026, 1:09 PM EST
Frontera Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.41 | 8.58 | 8.41 | 8.43 | - | 0.72% | 7,123 |
| 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 |
| Aug 26, 2026 | 8.03 | 8.43 | 8.01 | 8.32 | 8.32 | 2.59% | 115,042 |
| Aug 25, 2026 | 8.26 | 8.85 | 8.11 | 8.11 | 8.11 | -2.41% | 68,613 |
| Aug 24, 2026 | 8.38 | 8.64 | 8.16 | 8.31 | 8.31 | -2.24% | 57,148 |
| Aug 21, 2026 | 8.83 | 9.02 | 8.47 | 8.50 | 8.50 | -4.39% | 171,026 |
| Aug 20, 2026 | 8.80 | 9.28 | 8.80 | 8.89 | 8.89 | 1.37% | 47,916 |
| Aug 19, 2026 | 8.67 | 8.81 | 8.56 | 8.77 | 8.77 | 2.81% | 176,735 |
| 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 |