Frontera Energy Corporation FEC
TSX · Canada · Energy Minerals
CAD 8.31-0.08 (-0.95%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 8.31 | -0.95% | CAD 8.29 | CAD 8.37 | CAD 8.29 | 27.40K |
| 2026-09-30 | CAD 8.39 | -0.71% | CAD 8.39 | CAD 8.47 | CAD 8.32 | 56.40K |
| 2026-09-29 | CAD 8.45 | +0.60% | CAD 8.50 | CAD 8.50 | CAD 8.38 | 25.50K |
| 2026-09-28 | CAD 8.40 | +0.36% | CAD 8.41 | CAD 8.58 | CAD 8.40 | 29.50K |
| 2026-09-25 | CAD 8.37 | +1.45% | CAD 8.33 | CAD 8.50 | CAD 8.20 | 22.80K |
| 2026-09-24 | CAD 8.25 | -1.20% | CAD 8.35 | CAD 8.50 | CAD 8.25 | 26.90K |
| 2026-09-23 | CAD 8.35 | +1.21% | CAD 8.38 | CAD 8.42 | CAD 8.21 | 26.60K |
| 2026-09-22 | CAD 8.25 | -2.02% | CAD 8.40 | CAD 8.43 | CAD 8.20 | 26.00K |
| 2026-09-21 | CAD 8.42 | -0.94% | CAD 8.50 | CAD 8.50 | CAD 8.30 | 17.80K |
| 2026-09-18 | CAD 8.50 | -2.86% | CAD 8.70 | CAD 9.03 | CAD 8.38 | 127.10K |
| 2026-09-17 | CAD 8.75 | -0.23% | CAD 8.68 | CAD 8.82 | CAD 8.68 | 15.50K |
| 2026-09-16 | CAD 8.77 | -1.68% | CAD 8.90 | CAD 8.90 | CAD 8.65 | 56.80K |
| 2026-09-15 | CAD 8.92 | +1.36% | CAD 8.74 | CAD 8.93 | CAD 8.74 | 29.40K |
| 2026-09-14 | CAD 8.80 | -2.11% | CAD 8.94 | CAD 9.02 | CAD 8.74 | 26.90K |
| 2026-09-11 | CAD 8.99 | +1.47% | CAD 8.80 | CAD 9.01 | CAD 8.79 | 29.40K |
| 2026-09-10 | CAD 8.86 | -0.89% | CAD 9.00 | CAD 9.00 | CAD 8.78 | 26.30K |
| 2026-09-09 | CAD 8.94 | +1.59% | CAD 8.80 | CAD 8.99 | CAD 8.78 | 34.80K |
| 2026-09-08 | CAD 8.80 | +1.03% | CAD 8.75 | CAD 8.88 | CAD 8.73 | 35.20K |
| 2026-09-04 | CAD 8.71 | -1.14% | CAD 8.67 | CAD 8.79 | CAD 8.67 | 53.40K |
| 2026-09-03 | CAD 8.81 | +0.92% | CAD 8.51 | CAD 8.84 | CAD 8.51 | 29.50K |
| 2026-09-02 | CAD 8.73 | +0.69% | CAD 8.56 | CAD 8.89 | CAD 8.56 | 40.80K |
| 2026-09-01 | CAD 8.67 | +1.29% | CAD 8.53 | CAD 8.70 | CAD 8.53 | 45.80K |
| 2026-08-31 | CAD 8.56 | -0.58% | CAD 8.31 | CAD 8.65 | CAD 8.31 | 35.90K |
| 2026-08-28 | CAD 8.61 | +0.70% | CAD 8.43 | CAD 8.61 | CAD 8.37 | 73.20K |
| 2026-08-27 | CAD 8.55 | +2.76% | CAD 8.27 | CAD 8.59 | CAD 8.27 | 26.60K |
| 2026-08-26 | CAD 8.32 | +2.59% | CAD 8.03 | CAD 8.43 | CAD 8.01 | 115.00K |
| 2026-08-25 | CAD 8.11 | -2.41% | CAD 8.26 | CAD 8.85 | CAD 8.11 | 68.60K |
| 2026-08-24 | CAD 8.31 | -2.24% | CAD 8.38 | CAD 8.64 | CAD 8.16 | 57.10K |
| 2026-08-21 | CAD 8.50 | -4.39% | CAD 8.83 | CAD 9.02 | CAD 8.47 | 171.00K |
| 2026-08-20 | CAD 8.89 | +1.37% | CAD 8.80 | CAD 9.28 | CAD 8.80 | 47.90K |
| 2026-08-19 | CAD 8.77 | +2.81% | CAD 8.67 | CAD 8.81 | CAD 8.56 | 176.70K |
| 2026-08-18 | CAD 8.53 | +0.12% | CAD 8.59 | CAD 8.59 | CAD 8.29 | 176.40K |
| 2026-08-17 | CAD 8.52 | +0.35% | CAD 8.68 | CAD 8.70 | CAD 8.26 | 59.70K |
| 2026-08-14 | CAD 8.49 | +0.35% | CAD 8.46 | CAD 8.58 | CAD 8.46 | 24.80K |
| 2026-08-13 | CAD 8.46 | +0.83% | CAD 8.26 | CAD 8.48 | CAD 8.26 | 174.80K |
| 2026-08-12 | CAD 8.39 | +1.21% | CAD 8.29 | CAD 8.49 | CAD 8.26 | 22.40K |
| 2026-08-11 | CAD 8.29 | +1.97% | CAD 8.10 | CAD 8.38 | CAD 8.10 | 34.90K |
| 2026-08-10 | CAD 8.13 | +0.37% | CAD 7.82 | CAD 8.26 | CAD 7.72 | 122.10K |
| 2026-08-07 | CAD 8.10 | -2.29% | CAD 8.05 | CAD 8.39 | CAD 8.04 | 126.60K |
| 2026-08-06 | CAD 8.29 | +1.22% | CAD 8.20 | CAD 8.36 | CAD 8.19 | 28.70K |
| 2026-08-05 | CAD 8.19 | -0.24% | CAD 8.18 | CAD 8.30 | CAD 7.97 | 48.40K |
| 2026-08-04 | CAD 8.21 | -8.17% | CAD 8.82 | CAD 8.85 | CAD 8.21 | 80.50K |
| 2026-07-31 | CAD 8.94 | +0.22% | CAD 8.98 | CAD 9.01 | CAD 8.88 | 43.20K |
| 2026-07-30 | CAD 8.92 | +0.90% | CAD 8.96 | CAD 8.99 | CAD 8.80 | 24.20K |
| 2026-07-29 | CAD 8.84 | -1.23% | CAD 9.08 | CAD 9.08 | CAD 8.72 | 123.60K |
| 2026-07-28 | CAD 8.95 | -0.22% | CAD 8.98 | CAD 8.98 | CAD 8.77 | 234.20K |
| 2026-07-27 | CAD 8.97 | -0.88% | CAD 9.00 | CAD 9.04 | CAD 8.82 | 89.60K |
| 2026-07-24 | CAD 9.05 | -1.09% | CAD 9.13 | CAD 9.13 | CAD 9.00 | 115.40K |
| 2026-07-23 | CAD 9.15 | +1.10% | CAD 9.07 | CAD 9.22 | CAD 9.07 | 47.80K |
| 2026-07-22 | CAD 9.05 | +0.56% | CAD 9.02 | CAD 9.23 | CAD 9.00 | 41.80K |
| 2026-07-21 | CAD 9.00 | 0.00% | CAD 9.10 | CAD 9.10 | CAD 8.99 | 63.00K |
| 2026-07-20 | CAD 9.00 | 0.00% | CAD 9.01 | CAD 9.08 | CAD 8.94 | 48.00K |
| 2026-07-17 | CAD 9.00 | +0.90% | CAD 8.79 | CAD 9.02 | CAD 8.79 | 97.70K |
| 2026-07-16 | CAD 8.92 | -3.15% | CAD 9.29 | CAD 9.29 | CAD 8.64 | 131.40K |
| 2026-07-15 | CAD 9.21 | +2.68% | CAD 8.96 | CAD 9.30 | CAD 8.90 | 205.70K |
| 2026-07-14 | CAD 8.97 | +0.79% | CAD 8.90 | CAD 9.07 | CAD 8.90 | 97.00K |
| 2026-07-13 | CAD 8.90 | 0.00% | CAD 8.91 | CAD 9.10 | CAD 8.90 | 72.30K |
| 2026-07-10 | CAD 8.90 | -0.67% | CAD 8.90 | CAD 9.06 | CAD 8.85 | 103.00K |
| 2026-07-09 | CAD 8.96 | +0.79% | CAD 8.89 | CAD 8.96 | CAD 8.88 | 42.90K |
| 2026-07-08 | CAD 8.89 | +0.57% | CAD 8.95 | CAD 9.07 | CAD 8.87 | 35.90K |
| 2026-07-07 | CAD 8.84 | +2.79% | CAD 8.65 | CAD 8.90 | CAD 8.62 | 50.20K |
| 2026-07-06 | CAD 8.60 | 0.00% | CAD 8.65 | CAD 8.76 | CAD 8.60 | 70.70K |
| 2026-07-03 | CAD 8.60 | -0.58% | CAD 8.67 | CAD 8.67 | CAD 8.54 | 37.30K |
| 2026-07-02 | CAD 8.65 | +1.65% | CAD 8.50 | CAD 8.67 | CAD 8.50 | 119.20K |
| 2026-06-30 | CAD 8.51 | +0.12% | CAD 8.51 | CAD 8.65 | CAD 8.49 | 69.70K |
| 2026-06-29 | CAD 8.50 | 0.00% | CAD 8.45 | CAD 8.56 | CAD 8.44 | 104.30K |
| 2026-06-26 | CAD 8.50 | +1.19% | CAD 8.41 | CAD 8.79 | CAD 8.41 | 98.80K |
| 2026-06-25 | CAD 8.40 | -0.83% | CAD 8.59 | CAD 8.69 | CAD 8.37 | 87.70K |
| 2026-06-24 | CAD 8.47 | -48.07% | CAD 7.98 | CAD 8.53 | CAD 7.67 | 192.60K |
| 2026-06-23 | CAD 16.31 | -2.16% | CAD 16.55 | CAD 16.60 | CAD 16.21 | 97.00K |
| 2026-06-22 | CAD 16.67 | +2.96% | CAD 16.35 | CAD 16.77 | CAD 16.35 | 55.90K |
| 2026-06-19 | CAD 16.19 | +0.81% | CAD 15.93 | CAD 16.24 | CAD 15.93 | 15.00K |
| 2026-06-18 | CAD 16.06 | +0.12% | CAD 15.94 | CAD 16.30 | CAD 15.75 | 78.70K |
| 2026-06-17 | CAD 16.04 | +0.06% | CAD 15.98 | CAD 16.28 | CAD 15.98 | 75.30K |
| 2026-06-16 | CAD 16.03 | +0.31% | CAD 15.74 | CAD 16.17 | CAD 15.74 | 67.50K |
| 2026-06-15 | CAD 15.98 | -0.50% | CAD 15.87 | CAD 16.02 | CAD 15.55 | 142.40K |
| 2026-06-12 | CAD 16.06 | +0.37% | CAD 16.00 | CAD 16.07 | CAD 15.65 | 135.40K |
| 2026-06-11 | CAD 16.00 | +1.91% | CAD 15.80 | CAD 16.08 | CAD 15.65 | 134.80K |
| 2026-06-10 | CAD 15.70 | -0.51% | CAD 15.77 | CAD 15.86 | CAD 15.45 | 315.10K |
| 2026-06-09 | CAD 15.78 | -1.68% | CAD 15.88 | CAD 15.88 | CAD 15.46 | 76.00K |
| 2026-06-08 | CAD 16.05 | -0.31% | CAD 16.10 | CAD 16.35 | CAD 16.00 | 56.20K |
| 2026-06-05 | CAD 16.10 | -1.77% | CAD 16.16 | CAD 16.19 | CAD 16.05 | 71.70K |
| 2026-06-04 | CAD 16.39 | +1.67% | CAD 16.05 | CAD 16.46 | CAD 16.05 | 73.90K |
| 2026-06-03 | CAD 16.12 | +0.37% | CAD 16.11 | CAD 16.18 | CAD 16.00 | 67.70K |
| 2026-06-02 | CAD 16.06 | +5.04% | CAD 15.58 | CAD 16.19 | CAD 15.40 | 192.60K |
| 2026-06-01 | CAD 15.29 | +5.59% | CAD 14.58 | CAD 15.58 | CAD 14.58 | 227.90K |
| 2026-05-29 | CAD 14.48 | +0.14% | CAD 14.40 | CAD 14.57 | CAD 14.35 | 49.10K |
| 2026-05-28 | CAD 14.46 | +0.98% | CAD 14.32 | CAD 14.52 | CAD 14.29 | 74.40K |
| 2026-05-27 | CAD 14.32 | -1.24% | CAD 14.50 | CAD 14.51 | CAD 14.10 | 99.00K |
| 2026-05-26 | CAD 14.50 | +3.57% | CAD 14.00 | CAD 14.52 | CAD 14.00 | 52.80K |