Frontera Energy Corporation (TSX:FEC)
Canada
· Delayed Price · Currency is CAD 5.92
-0.16 (-2.63%)
Aug 15, 2025, 4:00 PM EDT
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.91 | 6.03 | 5.85 | 5.92 | 5.92 | -2.63% | 38,395 |
| Aug 14, 2025 | 6.15 | 6.24 | 5.71 | 6.08 | 6.08 | -4.25% | 260,440 |
| Aug 13, 2025 | 6.19 | 6.35 | 6.01 | 6.35 | 6.35 | 3.76% | 47,709 |
| Aug 12, 2025 | 6.21 | 6.26 | 6.10 | 6.12 | 6.12 | -0.16% | 26,100 |
| Aug 11, 2025 | 6.18 | 6.18 | 6.05 | 6.13 | 6.13 | -0.16% | 61,216 |
| Aug 8, 2025 | 6.06 | 6.39 | 6.06 | 6.14 | 6.14 | -1.29% | 34,100 |
| Aug 7, 2025 | 6.24 | 6.30 | 6.18 | 6.22 | 6.22 | -1.11% | 34,900 |
| Aug 6, 2025 | 6.38 | 6.38 | 6.25 | 6.29 | 6.29 | -1.26% | 14,600 |
| Aug 5, 2025 | 6.39 | 6.39 | 6.18 | 6.37 | 6.37 | 1.27% | 26,300 |
| Aug 1, 2025 | 6.28 | 6.31 | 6.19 | 6.29 | 6.29 | -1.10% | 31,635 |
| Jul 31, 2025 | 6.26 | 6.39 | 6.21 | 6.36 | 6.36 | 1.76% | 42,640 |
| Jul 30, 2025 | 6.24 | 6.30 | 6.13 | 6.25 | 6.25 | 0.32% | 53,522 |
| Jul 29, 2025 | 6.35 | 6.35 | 6.18 | 6.23 | 6.23 | -1.58% | 27,800 |
| Jul 28, 2025 | 6.13 | 6.33 | 6.13 | 6.33 | 6.33 | 2.10% | 39,117 |
| Jul 25, 2025 | 6.35 | 6.35 | 6.13 | 6.20 | 6.20 | -3.58% | 23,600 |
| Jul 24, 2025 | 6.30 | 6.49 | 6.30 | 6.43 | 6.43 | 1.26% | 24,326 |
| Jul 23, 2025 | 6.46 | 6.57 | 6.35 | 6.35 | 6.35 | -1.70% | 37,400 |
| Jul 22, 2025 | 6.49 | 6.60 | 6.44 | 6.46 | 6.46 | -0.46% | 38,821 |
| Jul 21, 2025 | 6.55 | 6.62 | 6.36 | 6.49 | 6.49 | -0.46% | 16,022 |
| Jul 18, 2025 | 6.48 | 6.54 | 6.40 | 6.52 | 6.52 | 1.87% | 14,900 |
| Jul 17, 2025 | 6.36 | 6.40 | 6.06 | 6.40 | 6.40 | 1.59% | 8,317 |
| Jul 16, 2025 | 6.14 | 6.30 | 6.14 | 6.30 | 6.30 | 4.30% | 8,700 |
| Jul 15, 2025 | 5.92 | 6.28 | 5.92 | 6.04 | 6.04 | -5.33% | 24,800 |
| Jul 14, 2025 | 6.77 | 6.77 | 6.30 | 6.38 | 6.38 | -6.86% | 50,400 |
| Jul 11, 2025 | 6.79 | 6.86 | 6.70 | 6.85 | 6.85 | - | 9,900 |
| Jul 10, 2025 | 6.71 | 6.90 | 6.71 | 6.85 | 6.85 | -0.44% | 5,900 |
| Jul 9, 2025 | 6.84 | 6.88 | 6.75 | 6.88 | 6.88 | 0.58% | 8,600 |
| Jul 8, 2025 | 6.76 | 6.88 | 6.72 | 6.84 | 6.84 | -0.73% | 19,944 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.71 | 6.89 | 6.89 | 2.07% | 39,518 |
| Jul 4, 2025 | 6.98 | 6.98 | 6.65 | 6.75 | 6.75 | 0.15% | 19,600 |
| Jul 3, 2025 | 6.90 | 6.90 | 6.69 | 6.74 | 6.74 | -2.60% | 11,800 |
| Jul 2, 2025 | 6.54 | 6.92 | 6.54 | 6.92 | 6.86 | 4.53% | 31,100 |
| Jun 30, 2025 | 6.46 | 6.62 | 6.46 | 6.62 | 6.56 | 1.38% | 8,605 |
| Jun 27, 2025 | 6.80 | 6.80 | 6.43 | 6.53 | 6.47 | 0.62% | 9,815 |
| Jun 26, 2025 | 6.36 | 6.51 | 6.36 | 6.49 | 6.43 | 0.93% | 13,220 |
| Jun 25, 2025 | 6.49 | 6.60 | 6.42 | 6.43 | 6.37 | -1.83% | 23,513 |
| Jun 24, 2025 | 6.82 | 6.88 | 6.46 | 6.55 | 6.49 | -2.53% | 25,302 |
| Jun 23, 2025 | 7.02 | 7.02 | 6.70 | 6.72 | 6.66 | -4.14% | 41,100 |
| Jun 20, 2025 | 7.00 | 7.10 | 6.85 | 7.01 | 6.95 | -1.68% | 48,200 |
| Jun 19, 2025 | 7.00 | 7.15 | 6.95 | 7.13 | 7.07 | 2.00% | 12,207 |
| Jun 18, 2025 | 7.04 | 7.04 | 6.86 | 6.99 | 6.93 | 1.30% | 38,500 |
| Jun 17, 2025 | 6.69 | 6.90 | 6.68 | 6.90 | 6.84 | 3.14% | 39,212 |
| Jun 16, 2025 | 6.71 | 6.71 | 6.50 | 6.69 | 6.63 | 1.06% | 10,010 |
| Jun 13, 2025 | 6.61 | 6.75 | 6.50 | 6.62 | 6.56 | 0.91% | 37,900 |
| Jun 12, 2025 | 6.63 | 6.63 | 6.46 | 6.56 | 6.50 | -1.65% | 41,000 |
| Jun 11, 2025 | 6.54 | 6.68 | 6.38 | 6.67 | 6.61 | 4.06% | 30,100 |
| Jun 10, 2025 | 6.39 | 6.50 | 6.35 | 6.41 | 6.35 | 1.10% | 21,900 |
| Jun 9, 2025 | 6.27 | 6.35 | 6.14 | 6.34 | 6.28 | 2.26% | 27,600 |
| Jun 6, 2025 | 5.97 | 6.38 | 5.97 | 6.20 | 6.14 | 2.31% | 62,200 |
| Jun 5, 2025 | 6.10 | 6.17 | 6.00 | 6.06 | 6.01 | -0.33% | 36,530 |