Frontera Energy Corporation (TSX:FEC)
Canada · Delayed Price · Currency is CAD 8.97
-0.08 (-0.88%)
Jul 27, 2026, 4:00 PM EST
Frontera Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 16.16 | 16.19 | 16.05 | 16.10 | 7.87 | -1.77% | 71,730 |
| Jun 4, 2026 | 16.05 | 16.46 | 16.05 | 16.39 | 8.01 | 1.67% | 73,890 |
| Jun 3, 2026 | 16.11 | 16.18 | 16.00 | 16.12 | 7.88 | 0.37% | 67,744 |
| Jun 2, 2026 | 15.58 | 16.19 | 15.40 | 16.06 | 7.85 | 5.04% | 192,561 |
| Jun 1, 2026 | 14.58 | 15.58 | 14.58 | 15.29 | 7.47 | 5.59% | 227,876 |
| May 29, 2026 | 14.40 | 14.57 | 14.35 | 14.48 | 7.08 | 0.14% | 49,125 |
| May 28, 2026 | 14.32 | 14.52 | 14.29 | 14.46 | 7.07 | 0.98% | 74,379 |
| May 27, 2026 | 14.50 | 14.51 | 14.10 | 14.32 | 7.00 | -1.24% | 99,023 |
| May 26, 2026 | 14.00 | 14.52 | 14.00 | 14.50 | 7.09 | 3.57% | 52,764 |
| May 25, 2026 | 14.74 | 14.74 | 13.65 | 14.00 | 6.84 | -3.65% | 87,877 |
| May 22, 2026 | 14.41 | 14.55 | 14.32 | 14.53 | 7.10 | -0.14% | 45,886 |
| May 21, 2026 | 14.60 | 14.62 | 14.46 | 14.55 | 7.11 | 0.34% | 33,796 |
| May 20, 2026 | 14.65 | 14.73 | 14.42 | 14.50 | 7.09 | -0.41% | 87,581 |
| May 19, 2026 | 14.47 | 14.64 | 14.47 | 14.56 | 7.11 | 0.62% | 92,262 |
| May 15, 2026 | 14.44 | 14.56 | 14.44 | 14.47 | 7.07 | -0.21% | 45,864 |