Frontera Energy Corporation (TSX:FEC)
Canada
· Delayed Price · Currency is CAD 6.36
+0.01 (0.16%)
At close: Dec 5, 2025
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.60 | 6.60 | 6.30 | 6.36 | 6.36 | 0.16% | 35,839 |
| Dec 4, 2025 | 6.42 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | 81,138 |
| Dec 3, 2025 | 6.41 | 6.52 | 6.41 | 6.45 | 6.45 | 0.47% | 85,650 |
| Dec 2, 2025 | 6.56 | 6.56 | 6.38 | 6.42 | 6.42 | -2.13% | 64,904 |
| Dec 1, 2025 | 6.54 | 6.72 | 6.38 | 6.56 | 6.56 | 0.61% | 80,725 |
| Nov 28, 2025 | 6.24 | 6.57 | 6.24 | 6.52 | 6.52 | 4.49% | 72,945 |
| Nov 27, 2025 | 6.31 | 6.32 | 6.24 | 6.24 | 6.24 | 0.32% | 1,640 |
| Nov 26, 2025 | 6.21 | 6.28 | 6.13 | 6.22 | 6.22 | 0.32% | 43,064 |
| Nov 25, 2025 | 6.29 | 6.30 | 6.14 | 6.20 | 6.20 | -1.90% | 74,516 |
| Nov 24, 2025 | 6.46 | 6.48 | 6.32 | 6.32 | 6.32 | -1.56% | 77,800 |
| Nov 21, 2025 | 6.69 | 6.69 | 6.30 | 6.42 | 6.42 | -0.93% | 131,439 |
| Nov 20, 2025 | 6.64 | 6.66 | 6.45 | 6.48 | 6.48 | -0.15% | 147,554 |
| Nov 19, 2025 | 6.26 | 6.57 | 6.23 | 6.49 | 6.49 | 7.27% | 59,421 |
| Nov 18, 2025 | 5.95 | 6.14 | 5.70 | 6.05 | 6.05 | 3.42% | 85,912 |
| Nov 17, 2025 | 5.68 | 5.93 | 5.68 | 5.85 | 5.85 | 3.36% | 54,654 |
| Nov 14, 2025 | 5.39 | 5.70 | 5.39 | 5.66 | 5.66 | 5.20% | 54,222 |
| Nov 13, 2025 | 5.40 | 5.42 | 5.36 | 5.38 | 5.38 | 0.19% | 13,586 |
| Nov 12, 2025 | 5.36 | 5.44 | 5.36 | 5.37 | 5.37 | 0.37% | 7,111 |
| Nov 11, 2025 | 5.35 | 5.38 | 5.26 | 5.35 | 5.35 | 3.08% | 48,845 |
| Nov 10, 2025 | 5.20 | 5.25 | 5.14 | 5.19 | 5.19 | 0.97% | 20,124 |
| Nov 7, 2025 | 5.21 | 5.21 | 5.08 | 5.14 | 5.14 | 0.19% | 7,734 |
| Nov 6, 2025 | 5.31 | 5.34 | 5.13 | 5.13 | 5.13 | -3.02% | 11,746 |
| Nov 5, 2025 | 5.24 | 5.33 | 5.24 | 5.29 | 5.29 | 1.34% | 16,778 |
| Nov 4, 2025 | 5.43 | 5.43 | 5.22 | 5.22 | 5.22 | -3.33% | 9,864 |
| Nov 3, 2025 | 5.66 | 5.66 | 5.34 | 5.40 | 5.40 | -3.40% | 14,053 |
| Oct 31, 2025 | 5.29 | 5.77 | 5.29 | 5.59 | 5.59 | 4.29% | 114,670 |
| Oct 30, 2025 | 4.96 | 5.40 | 4.96 | 5.36 | 5.36 | 7.20% | 113,616 |
| Oct 29, 2025 | 5.02 | 5.05 | 4.97 | 5.00 | 5.00 | -0.20% | 18,336 |
| Oct 28, 2025 | 5.05 | 5.09 | 4.99 | 5.01 | 5.01 | -1.96% | 16,975 |
| Oct 27, 2025 | 5.12 | 5.13 | 5.07 | 5.11 | 5.11 | - | 20,075 |
| Oct 24, 2025 | 5.21 | 5.25 | 5.11 | 5.11 | 5.11 | -1.35% | 38,139 |
| Oct 23, 2025 | 5.20 | 5.21 | 5.12 | 5.18 | 5.18 | 1.57% | 16,016 |
| Oct 22, 2025 | 5.07 | 5.10 | 5.01 | 5.10 | 5.10 | 0.20% | 8,903 |
| Oct 21, 2025 | 5.15 | 5.15 | 4.98 | 5.09 | 5.09 | -0.20% | 46,068 |
| Oct 20, 2025 | 5.10 | 5.21 | 5.07 | 5.10 | 5.10 | -1.73% | 32,067 |
| Oct 17, 2025 | 5.13 | 5.23 | 5.13 | 5.19 | 5.19 | 0.19% | 22,820 |
| Oct 16, 2025 | 5.21 | 5.22 | 5.14 | 5.18 | 5.18 | -0.19% | 26,194 |
| Oct 15, 2025 | 5.23 | 5.25 | 5.17 | 5.19 | 5.19 | 0.19% | 55,725 |
| Oct 14, 2025 | 5.10 | 5.29 | 5.10 | 5.18 | 5.18 | 2.57% | 31,427 |
| Oct 10, 2025 | 5.32 | 5.33 | 5.05 | 5.05 | 5.05 | -4.54% | 28,133 |
| Oct 9, 2025 | 5.38 | 5.38 | 5.26 | 5.29 | 5.29 | -0.19% | 12,171 |
| Oct 8, 2025 | 5.37 | 5.37 | 5.23 | 5.30 | 5.30 | - | 35,632 |
| Oct 7, 2025 | 5.34 | 5.34 | 5.21 | 5.30 | 5.30 | -0.75% | 30,558 |
| Oct 6, 2025 | 5.36 | 5.42 | 5.30 | 5.34 | 5.34 | -0.37% | 6,676 |
| Oct 3, 2025 | 5.34 | 5.44 | 5.26 | 5.36 | 5.36 | 0.94% | 43,628 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.30 | 5.31 | 5.31 | -3.98% | 20,478 |
| Oct 1, 2025 | 5.56 | 5.60 | 5.53 | 5.53 | 5.47 | -3.15% | 26,554 |
| Sep 30, 2025 | 5.62 | 5.71 | 5.56 | 5.71 | 5.65 | 0.35% | 25,616 |
| Sep 29, 2025 | 5.82 | 5.82 | 5.68 | 5.69 | 5.63 | -1.73% | 37,581 |
| Sep 26, 2025 | 5.82 | 5.92 | 5.77 | 5.79 | 5.72 | - | 59,234 |