Frontera Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	6.190	6.350	6.010	6.350	3.038	47,709
2025-08-12	6.210	6.260	6.100	6.120	2.928	26,083
2025-08-11	6.180	6.180	6.050	6.130	2.933	61,216
2025-08-08	6.060	6.390	6.060	6.140	2.938	34,085
2025-08-07	6.240	6.300	6.180	6.220	2.976	34,888
2025-08-06	6.380	6.380	6.250	6.290	3.009	14,560
2025-08-05	6.390	6.390	6.180	6.370	3.048	26,294
2025-08-01	6.280	6.310	6.185	6.290	3.009	31,635
2025-07-31	6.260	6.390	6.210	6.360	3.043	42,640
2025-07-30	6.240	6.300	6.130	6.250	2.990	53,522
2025-07-29	6.350	6.350	6.180	6.230	2.981	27,788
2025-07-28	6.130	6.330	6.130	6.330	3.029	39,117
2025-07-25	6.350	6.350	6.130	6.200	2.966	23,586
2025-07-24	6.300	6.490	6.300	6.430	3.076	24,326
2025-07-23	6.460	6.570	6.350	6.350	3.038	37,381
2025-07-22	6.490	6.600	6.440	6.460	3.091	38,821
2025-07-21	6.550	6.620	6.360	6.490	3.105	16,022
2025-07-18	6.480	6.540	6.400	6.520	3.119	14,898
2025-07-17	6.360	6.400	6.060	6.400	3.062	8,317
2025-07-16	6.140	6.300	6.140	6.300	3.014	8,662
2025-07-15	5.920	6.280	5.920	6.040	2.890	24,766
2025-07-14	6.770	6.770	6.300	6.380	3.052	50,391
2025-07-11	6.790	6.860	6.700	6.850	3.277	9,866
2025-07-10	6.710	6.900	6.710	6.850	3.277	5,881
2025-07-09	6.840	6.880	6.750	6.880	3.292	8,561
2025-07-08	6.760	6.880	6.720	6.840	3.273	19,944
2025-07-07	6.950	6.950	6.710	6.890	3.296	39,518
2025-07-04	6.980	6.980	6.650	6.750	3.230	19,597
2025-07-03	6.900	6.900	6.690	6.740	3.225	11,751
2025-07-02	6.540	6.920	6.540	6.920	3.281	31,061
2025-06-30	6.460	6.620	6.460	6.620	3.139	8,605
2025-06-27	6.800	6.800	6.430	6.530	3.096	9,815
2025-06-26	6.360	6.510	6.360	6.490	3.077	13,220
2025-06-25	6.490	6.600	6.420	6.430	3.049	23,513
2025-06-24	6.820	6.880	6.460	6.550	3.106	25,302
2025-06-23	7.020	7.020	6.700	6.720	3.186	41,092
2025-06-20	7.000	7.100	6.850	7.010	3.324	48,166
2025-06-19	7.000	7.150	6.950	7.130	3.381	12,207
2025-06-18	7.040	7.040	6.860	6.990	3.314	38,494
2025-06-17	6.690	6.900	6.680	6.900	3.271	39,212
2025-06-16	6.710	6.710	6.500	6.690	3.172	10,010
2025-06-13	6.610	6.750	6.500	6.620	3.139	37,863
2025-06-12	6.630	6.630	6.460	6.560	3.110	40,955
2025-06-11	6.540	6.680	6.380	6.670	3.162	30,058
2025-06-10	6.390	6.500	6.350	6.410	3.039	21,898
2025-06-09	6.270	6.350	6.140	6.340	3.006	27,551
2025-06-06	5.970	6.380	5.970	6.200	2.940	62,161
2025-06-05	6.100	6.170	6.000	6.060	2.873	36,530
2025-06-04	6.100	6.170	6.030	6.080	2.883	16,363
2025-06-03	6.400	6.400	6.080	6.100	2.892	25,608
2025-06-02	5.980	6.290	5.910	6.260	2.968	57,262
2025-05-30	5.800	6.000	5.710	5.810	2.755	1,008,300
2025-05-29	5.980	6.020	5.820	5.830	2.764	20,855
2025-05-28	6.060	6.140	5.860	5.860	2.778	56,443
2025-05-27	5.920	6.270	5.860	6.030	2.859	182,471
2025-05-26	5.870	6.130	5.820	5.890	2.793	77,712
2025-05-23	5.130	5.750	5.120	5.740	2.721	107,790
2025-05-22	5.000	5.210	4.800	5.150	2.442	179,591
2025-05-21	4.820	4.820	4.580	4.590	2.176	53,545
2025-05-20	4.870	4.945	4.760	4.810	2.281	137,632

← NewerPage 6 of 22 · 1,262 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.