Frontera Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 9.000 | 9.000 | 8.660 | 8.800 | 4.042 | 55,433 |
| 2024-05-31 | 8.620 | 9.000 | 8.600 | 8.910 | 4.092 | 129,665 |
| 2024-05-30 | 8.620 | 8.750 | 8.500 | 8.550 | 3.927 | 19,640 |
| 2024-05-29 | 8.690 | 8.790 | 8.570 | 8.670 | 3.982 | 19,846 |
| 2024-05-28 | 8.750 | 8.900 | 8.750 | 8.900 | 4.088 | 24,671 |
| 2024-05-27 | 8.530 | 8.660 | 8.520 | 8.560 | 3.932 | 10,296 |
| 2024-05-24 | 8.530 | 8.750 | 8.520 | 8.650 | 3.973 | 36,970 |
| 2024-05-23 | 8.620 | 8.750 | 8.500 | 8.530 | 3.918 | 39,054 |
| 2024-05-22 | 8.750 | 8.820 | 8.610 | 8.700 | 3.996 | 53,234 |
| 2024-05-21 | 8.810 | 9.040 | 8.810 | 8.960 | 4.115 | 23,204 |
| 2024-05-17 | 9.030 | 9.050 | 8.850 | 8.950 | 4.111 | 11,672 |
| 2024-05-16 | 9.040 | 9.040 | 8.800 | 8.890 | 4.083 | 27,786 |
| 2024-05-15 | 9.060 | 9.130 | 8.900 | 9.050 | 4.157 | 22,512 |
| 2024-05-14 | 9.140 | 9.140 | 8.850 | 9.000 | 4.134 | 34,981 |
| 2024-05-13 | 8.800 | 9.160 | 8.800 | 9.100 | 4.180 | 25,252 |
| 2024-05-10 | 9.000 | 9.000 | 8.720 | 8.830 | 4.056 | 32,454 |
| 2024-05-09 | 8.840 | 9.140 | 8.840 | 9.050 | 4.157 | 32,130 |
| 2024-05-08 | 9.210 | 9.280 | 8.950 | 9.080 | 4.170 | 53,170 |
| 2024-05-07 | 9.240 | 9.380 | 9.230 | 9.290 | 4.267 | 10,021 |
| 2024-05-06 | 9.260 | 9.390 | 9.090 | 9.290 | 4.267 | 19,010 |
| 2024-05-03 | 9.290 | 9.530 | 9.180 | 9.340 | 4.290 | 23,518 |
| 2024-05-02 | 9.175 | 9.350 | 9.110 | 9.130 | 4.193 | 13,936 |
| 2024-05-01 | 9.420 | 9.420 | 9.020 | 9.160 | 4.207 | 27,161 |
| 2024-04-30 | 9.970 | 10.050 | 9.360 | 9.490 | 4.359 | 119,608 |
| 2024-04-29 | 9.810 | 9.960 | 9.560 | 9.940 | 4.565 | 85,885 |
| 2024-04-26 | 9.460 | 9.490 | 9.270 | 9.450 | 4.340 | 18,878 |
| 2024-04-25 | 8.910 | 9.500 | 8.900 | 9.410 | 4.322 | 37,979 |
| 2024-04-24 | 8.700 | 9.160 | 8.690 | 9.100 | 4.180 | 38,298 |
| 2024-04-23 | 8.190 | 8.710 | 8.110 | 8.710 | 4.000 | 100,815 |
| 2024-04-22 | 8.030 | 8.200 | 7.970 | 8.170 | 3.752 | 45,261 |
| 2024-04-19 | 8.160 | 8.230 | 8.060 | 8.090 | 3.716 | 19,124 |
| 2024-04-18 | 8.220 | 8.340 | 8.125 | 8.230 | 3.780 | 60,731 |
| 2024-04-17 | 8.490 | 8.510 | 8.220 | 8.300 | 3.812 | 22,925 |
| 2024-04-16 | 8.340 | 8.460 | 8.220 | 8.440 | 3.876 | 17,299 |
| 2024-04-15 | 8.510 | 8.520 | 8.350 | 8.470 | 3.890 | 36,134 |
| 2024-04-12 | 8.820 | 8.950 | 8.440 | 8.550 | 3.927 | 70,359 |
| 2024-04-11 | 8.600 | 8.840 | 8.590 | 8.750 | 4.019 | 21,122 |
| 2024-04-10 | 8.620 | 8.800 | 8.620 | 8.740 | 4.014 | 36,210 |
| 2024-04-09 | 8.680 | 8.680 | 8.520 | 8.670 | 3.982 | 28,551 |
| 2024-04-08 | 8.800 | 8.800 | 8.465 | 8.530 | 3.918 | 33,438 |
| 2024-04-05 | 8.520 | 8.850 | 8.520 | 8.730 | 4.010 | 26,147 |
| 2024-04-04 | 8.650 | 8.730 | 8.560 | 8.640 | 3.968 | 29,628 |
| 2024-04-03 | 8.650 | 8.680 | 8.540 | 8.680 | 3.987 | 33,378 |
| 2024-04-02 | 8.420 | 8.520 | 8.420 | 8.490 | 3.899 | 54,366 |
| 2024-04-01 | 8.260 | 8.480 | 8.200 | 8.450 | 3.881 | 69,430 |
| 2024-03-28 | 8.180 | 8.330 | 8.180 | 8.270 | 3.770 | 23,534 |
| 2024-03-27 | 8.070 | 8.210 | 8.060 | 8.180 | 3.729 | 23,184 |
| 2024-03-26 | 8.200 | 8.230 | 8.010 | 8.010 | 3.652 | 35,129 |
| 2024-03-25 | 8.090 | 8.240 | 8.090 | 8.180 | 3.729 | 22,494 |
| 2024-03-22 | 8.380 | 8.380 | 8.020 | 8.090 | 3.688 | 30,500 |
| 2024-03-21 | 8.310 | 8.370 | 8.280 | 8.370 | 3.816 | 29,242 |
| 2024-03-20 | 8.170 | 8.240 | 8.060 | 8.240 | 3.757 | 23,534 |
| 2024-03-19 | 8.080 | 8.210 | 8.080 | 8.170 | 3.725 | 17,535 |
| 2024-03-18 | 8.140 | 8.160 | 7.960 | 8.090 | 3.688 | 46,852 |
| 2024-03-15 | 8.020 | 8.110 | 7.950 | 7.980 | 3.638 | 377,065 |
| 2024-03-14 | 8.130 | 8.210 | 7.970 | 8.020 | 3.656 | 59,103 |
| 2024-03-13 | 8.340 | 8.470 | 8.180 | 8.180 | 3.729 | 39,877 |
| 2024-03-12 | 8.470 | 8.470 | 8.170 | 8.310 | 3.789 | 35,113 |
| 2024-03-11 | 8.090 | 8.420 | 7.990 | 8.400 | 3.830 | 46,639 |
| 2024-03-08 | 8.040 | 8.080 | 7.880 | 8.070 | 3.679 | 52,497 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 8.3400 CAD |
| 2026-01-05 | 0.0625 CAD |
| 2025-10-02 | 0.0625 CAD |
| 2025-07-03 | 0.0625 CAD |
| 2025-04-02 | 0.0625 CAD |
| 2025-01-03 | 0.0625 CAD |
| 2024-10-02 | 0.0625 CAD |
| 2024-07-03 | 0.0625 CAD |
| 2024-04-01 | 0.0625 CAD |
| 2020-04-01 | 0.2050 CAD |
| 2020-01-02 | 0.2050 CAD |
| 2019-10-01 | 0.2050 CAD |
| 2019-08-08 | 0.5350 CAD |
| 2019-07-02 | 0.2050 CAD |
| 2019-04-01 | 0.1650 CAD |
| 2019-01-02 | 0.3300 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.