Frontera Energy Corporation FEC
TSX · Kanada · Enerji Mineralleri
CAD 8,31-0,08 (-%0,95)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |