Frontera Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	8.980	8.980	8.770	8.950	8.950	234,211
2026-07-27	9.000	9.040	8.820	8.970	8.970	89,614
2026-07-24	9.130	9.130	9.000	9.050	9.050	115,384
2026-07-23	9.070	9.220	9.070	9.150	9.150	47,813
2026-07-22	9.020	9.230	9.000	9.050	9.050	41,783
2026-07-21	9.100	9.100	8.990	9.000	9.000	63,024
2026-07-20	9.010	9.080	8.940	9.000	9.000	47,960
2026-07-17	8.790	9.015	8.790	9.000	9.000	97,699
2026-07-16	9.290	9.290	8.635	8.920	8.920	131,438
2026-07-15	8.960	9.300	8.900	9.210	9.210	205,705
2026-07-14	8.900	9.070	8.900	8.970	8.970	96,998
2026-07-13	8.910	9.100	8.900	8.900	8.900	72,328
2026-07-10	8.900	9.060	8.850	8.900	8.900	103,015
2026-07-09	8.890	8.960	8.880	8.960	8.960	42,934
2026-07-08	8.950	9.070	8.870	8.890	8.890	35,879
2026-07-07	8.650	8.900	8.620	8.840	8.840	50,182
2026-07-06	8.650	8.760	8.600	8.600	8.600	70,674
2026-07-03	8.670	8.670	8.540	8.600	8.600	37,308
2026-07-02	8.500	8.670	8.500	8.650	8.650	119,163
2026-06-30	8.510	8.655	8.490	8.510	8.510	69,679
2026-06-29	8.450	8.560	8.440	8.500	8.500	104,297
2026-06-26	8.410	8.790	8.410	8.500	8.500	98,846
2026-06-25	8.590	8.690	8.370	8.400	8.400	87,735
2026-06-24	7.980	8.530	7.670	8.470	8.470	192,637
2026-06-23	16.550	16.600	16.210	16.310	7.970	96,970
2026-06-22	16.350	16.770	16.350	16.670	8.146	55,885
2026-06-19	15.930	16.240	15.930	16.190	7.911	14,999
2026-06-18	15.940	16.300	15.750	16.060	7.848	78,749
2026-06-17	15.980	16.285	15.980	16.040	7.838	75,286
2026-06-16	15.740	16.170	15.740	16.030	7.833	67,547
2026-06-15	15.870	16.020	15.550	15.980	7.809	142,385
2026-06-12	16.000	16.070	15.650	16.060	7.848	135,370
2026-06-11	15.800	16.080	15.650	16.000	7.819	134,848
2026-06-10	15.770	15.860	15.450	15.700	7.672	315,111
2026-06-09	15.880	15.880	15.460	15.780	7.711	76,017
2026-06-08	16.100	16.350	16.000	16.050	7.843	56,156
2026-06-05	16.160	16.190	16.050	16.100	7.867	71,730
2026-06-04	16.050	16.460	16.050	16.390	8.009	73,890
2026-06-03	16.110	16.180	16.000	16.120	7.877	67,744
2026-06-02	15.580	16.190	15.400	16.060	7.848	192,561
2026-06-01	14.580	15.580	14.580	15.290	7.472	227,876
2026-05-29	14.400	14.570	14.350	14.480	7.076	49,125
2026-05-28	14.320	14.520	14.290	14.460	7.066	74,379
2026-05-27	14.500	14.510	14.100	14.320	6.998	99,023
2026-05-26	14.000	14.520	14.000	14.500	7.086	52,764
2026-05-25	14.740	14.740	13.650	14.000	6.841	87,877
2026-05-22	14.410	14.550	14.320	14.530	7.100	45,886
2026-05-21	14.600	14.620	14.460	14.550	7.110	33,796
2026-05-20	14.650	14.730	14.415	14.500	7.086	87,581
2026-05-19	14.470	14.640	14.470	14.560	7.115	92,262
2026-05-15	14.440	14.560	14.440	14.470	7.071	45,864
2026-05-14	14.480	14.540	14.480	14.500	7.086	32,734
2026-05-13	14.330	14.650	14.330	14.510	7.090	39,022
2026-05-12	14.350	14.500	14.170	14.290	6.983	121,178
2026-05-11	14.180	14.500	14.180	14.430	7.051	27,388
2026-05-08	14.290	14.480	14.110	14.170	6.924	68,936
2026-05-07	14.370	14.440	13.620	14.310	6.993	73,725
2026-05-06	14.470	14.710	14.220	14.580	7.125	217,355
2026-05-05	14.610	14.750	14.500	14.730	7.198	77,041
2026-05-04	14.950	14.950	14.630	14.660	7.164	36,548

← NewerPage 2 of 5 · 252 trading daysOlder →

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.