Frontera Energy Corporation (TSX:FEC)
Canada
· Delayed Price · Currency is CAD 14.79
+0.13 (0.89%)
Apr 28, 2026, 4:00 PM EST
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 14.72 | 14.85 | 14.51 | 14.66 | 14.66 | 0.48% | 33,212 |
| Apr 24, 2026 | 14.65 | 14.67 | 14.49 | 14.59 | 14.59 | 0.76% | 48,061 |
| Apr 23, 2026 | 14.25 | 14.60 | 14.25 | 14.48 | 14.48 | 1.76% | 43,229 |
| Apr 22, 2026 | 14.04 | 14.26 | 13.95 | 14.23 | 14.23 | 0.85% | 36,591 |
| Apr 21, 2026 | 13.79 | 14.17 | 13.78 | 14.11 | 14.11 | 1.66% | 97,143 |
| Apr 20, 2026 | 13.83 | 14.02 | 13.60 | 13.88 | 13.88 | 0.22% | 93,631 |
| Apr 17, 2026 | 13.79 | 13.88 | 13.17 | 13.85 | 13.85 | -0.29% | 205,619 |
| Apr 16, 2026 | 13.76 | 14.01 | 13.76 | 13.89 | 13.89 | 0.14% | 43,777 |
| Apr 15, 2026 | 13.78 | 14.00 | 13.75 | 13.87 | 13.87 | 0.65% | 61,781 |
| Apr 14, 2026 | 13.79 | 13.85 | 13.55 | 13.78 | 13.78 | -1.57% | 183,378 |
| Apr 13, 2026 | 14.62 | 15.04 | 13.93 | 14.00 | 14.00 | -3.05% | 127,861 |
| Apr 10, 2026 | 13.88 | 14.45 | 13.82 | 14.44 | 14.44 | 4.03% | 166,810 |
| Apr 9, 2026 | 13.73 | 13.91 | 13.50 | 13.88 | 13.88 | 0.73% | 233,399 |
| Apr 8, 2026 | 13.82 | 13.82 | 13.32 | 13.78 | 13.78 | -2.68% | 111,445 |
| Apr 7, 2026 | 14.02 | 14.35 | 13.87 | 14.16 | 14.16 | 1.43% | 110,496 |
| Apr 6, 2026 | 13.88 | 14.02 | 13.72 | 13.96 | 13.96 | -0.14% | 655,948 |
| Apr 2, 2026 | 13.74 | 14.09 | 13.69 | 13.98 | 13.98 | 2.87% | 69,934 |
| Apr 1, 2026 | 13.63 | 13.63 | 13.14 | 13.59 | 13.59 | 0.67% | 196,838 |
| Mar 31, 2026 | 13.93 | 14.09 | 13.41 | 13.50 | 13.50 | -2.03% | 167,821 |
| Mar 30, 2026 | 13.46 | 14.02 | 13.46 | 13.78 | 13.78 | 2.15% | 113,307 |
| Mar 27, 2026 | 13.37 | 13.67 | 13.30 | 13.49 | 13.49 | 0.82% | 87,958 |
| Mar 26, 2026 | 13.38 | 13.60 | 13.36 | 13.38 | 13.38 | -0.67% | 64,824 |
| Mar 25, 2026 | 13.30 | 13.56 | 13.30 | 13.47 | 13.47 | - | 92,870 |
| Mar 24, 2026 | 13.38 | 13.57 | 13.12 | 13.47 | 13.47 | 1.28% | 148,514 |
| Mar 23, 2026 | 13.10 | 13.36 | 12.89 | 13.30 | 13.30 | 1.22% | 183,023 |
| Mar 20, 2026 | 13.17 | 13.46 | 13.06 | 13.14 | 13.14 | -0.90% | 156,579 |
| Mar 19, 2026 | 12.98 | 13.26 | 12.80 | 13.26 | 13.26 | 1.53% | 163,317 |
| Mar 18, 2026 | 13.53 | 13.53 | 13.00 | 13.06 | 13.06 | -4.46% | 155,028 |
| Mar 17, 2026 | 13.73 | 13.85 | 13.57 | 13.67 | 13.67 | -0.29% | 158,654 |
| Mar 16, 2026 | 13.48 | 13.71 | 13.41 | 13.71 | 13.71 | 1.78% | 266,770 |
| Mar 13, 2026 | 13.15 | 13.48 | 13.09 | 13.47 | 13.47 | 3.22% | 102,717 |
| Mar 12, 2026 | 13.23 | 13.61 | 12.99 | 13.05 | 13.05 | -0.31% | 190,368 |
| Mar 11, 2026 | 12.99 | 13.29 | 12.90 | 13.09 | 13.09 | 0.85% | 222,196 |
| Mar 10, 2026 | 12.83 | 13.07 | 12.50 | 12.98 | 12.98 | 1.09% | 380,102 |
| Mar 9, 2026 | 13.37 | 13.37 | 12.71 | 12.84 | 12.84 | -1.91% | 332,712 |
| Mar 6, 2026 | 12.21 | 13.28 | 12.21 | 13.09 | 13.09 | 7.21% | 359,596 |
| Mar 5, 2026 | 12.25 | 12.39 | 12.16 | 12.21 | 12.21 | -0.57% | 143,138 |
| Mar 4, 2026 | 12.10 | 12.31 | 12.00 | 12.28 | 12.28 | 0.16% | 74,983 |
| Mar 3, 2026 | 12.15 | 12.30 | 11.94 | 12.26 | 12.26 | 1.91% | 167,681 |
| Mar 2, 2026 | 11.70 | 12.13 | 11.63 | 12.03 | 12.03 | 5.53% | 119,454 |
| Feb 27, 2026 | 11.69 | 12.01 | 11.27 | 11.40 | 11.40 | -2.31% | 75,261 |
| Feb 26, 2026 | 11.65 | 11.84 | 11.47 | 11.67 | 11.67 | 0.17% | 68,518 |
| Feb 25, 2026 | 11.85 | 12.10 | 11.63 | 11.65 | 11.65 | -0.85% | 240,833 |
| Feb 24, 2026 | 12.24 | 12.24 | 11.68 | 11.75 | 11.75 | -3.13% | 222,255 |
| Feb 23, 2026 | 11.10 | 12.46 | 11.10 | 12.13 | 12.13 | 19.39% | 1,062,043 |
| Feb 20, 2026 | 10.12 | 10.20 | 10.09 | 10.16 | 10.16 | 0.49% | 137,709 |
| Feb 19, 2026 | 10.11 | 10.27 | 10.03 | 10.11 | 10.11 | 0.10% | 293,437 |
| Feb 18, 2026 | 10.06 | 10.19 | 10.02 | 10.10 | 10.10 | -0.20% | 163,768 |
| Feb 17, 2026 | 10.08 | 10.14 | 9.97 | 10.12 | 10.12 | 0.30% | 112,805 |
| Feb 13, 2026 | 10.23 | 10.30 | 10.03 | 10.09 | 10.09 | -0.39% | 59,888 |
| Feb 12, 2026 | 10.15 | 10.26 | 10.04 | 10.13 | 10.13 | -0.20% | 56,855 |
| Feb 11, 2026 | 10.08 | 10.25 | 10.01 | 10.15 | 10.15 | 1.00% | 168,360 |
| Feb 10, 2026 | 10.23 | 10.23 | 10.00 | 10.05 | 10.05 | -2.24% | 102,825 |
| Feb 9, 2026 | 10.23 | 10.49 | 10.11 | 10.28 | 10.28 | 0.39% | 203,025 |
| Feb 6, 2026 | 10.11 | 10.25 | 10.10 | 10.24 | 10.24 | 1.29% | 96,893 |
| Feb 5, 2026 | 10.20 | 10.38 | 10.04 | 10.11 | 10.11 | 0.30% | 131,896 |
| Feb 4, 2026 | 10.04 | 10.09 | 9.90 | 10.08 | 10.08 | 1.92% | 189,096 |
| Feb 3, 2026 | 10.17 | 10.17 | 9.51 | 9.89 | 9.89 | -1.59% | 303,496 |
| Feb 2, 2026 | 9.44 | 10.30 | 9.44 | 10.05 | 10.05 | 6.91% | 430,749 |
| Jan 30, 2026 | 8.11 | 9.46 | 8.11 | 9.40 | 9.40 | 42.86% | 1,096,136 |
| Jan 29, 2026 | 6.45 | 6.76 | 6.32 | 6.58 | 6.58 | 0.46% | 62,836 |
| Jan 28, 2026 | 6.44 | 6.65 | 6.44 | 6.55 | 6.55 | 1.87% | 98,102 |
| Jan 27, 2026 | 6.50 | 6.53 | 6.37 | 6.43 | 6.43 | -0.31% | 36,800 |
| Jan 26, 2026 | 6.50 | 6.54 | 6.44 | 6.45 | 6.45 | -0.92% | 27,933 |
| Jan 23, 2026 | 6.51 | 6.68 | 6.51 | 6.51 | 6.51 | 0.62% | 28,490 |
| Jan 22, 2026 | 6.53 | 6.53 | 6.42 | 6.47 | 6.47 | 0.62% | 12,193 |
| Jan 21, 2026 | 6.32 | 6.48 | 6.32 | 6.43 | 6.43 | 2.06% | 19,740 |
| Jan 20, 2026 | 6.53 | 6.56 | 6.30 | 6.30 | 6.30 | -0.94% | 51,401 |
| Jan 19, 2026 | 6.23 | 6.42 | 6.23 | 6.36 | 6.36 | 0.79% | 16,964 |
| Jan 16, 2026 | 6.23 | 6.40 | 6.22 | 6.31 | 6.31 | -1.25% | 17,444 |
| Jan 15, 2026 | 6.50 | 6.60 | 6.30 | 6.39 | 6.39 | 0.31% | 21,754 |
| Jan 14, 2026 | 6.31 | 6.57 | 6.30 | 6.37 | 6.37 | 0.95% | 91,377 |
| Jan 13, 2026 | 6.26 | 6.45 | 6.26 | 6.31 | 6.31 | 0.80% | 35,240 |
| Jan 12, 2026 | 6.21 | 6.41 | 6.21 | 6.26 | 6.26 | -0.63% | 29,605 |
| Jan 9, 2026 | 6.32 | 6.45 | 6.28 | 6.30 | 6.30 | 3.28% | 38,275 |
| Jan 8, 2026 | 5.96 | 6.19 | 5.93 | 6.10 | 6.10 | 2.52% | 57,928 |
| Jan 7, 2026 | 5.97 | 6.08 | 5.94 | 5.95 | 5.95 | -0.83% | 42,785 |
| Jan 6, 2026 | 6.02 | 6.16 | 5.97 | 6.00 | 6.00 | -0.17% | 53,462 |
| Jan 5, 2026 | 6.20 | 6.50 | 5.98 | 6.01 | 6.01 | -6.53% | 93,353 |
| Jan 2, 2026 | 6.09 | 6.55 | 6.09 | 6.43 | 6.37 | 6.28% | 69,600 |
| Dec 31, 2025 | 6.05 | 6.07 | 5.95 | 6.05 | 5.99 | -0.66% | 30,722 |
| Dec 30, 2025 | 6.13 | 6.29 | 6.05 | 6.09 | 6.03 | -1.46% | 25,601 |
| Dec 29, 2025 | 6.20 | 6.22 | 6.08 | 6.18 | 6.12 | 2.15% | 17,804 |
| Dec 24, 2025 | 6.10 | 6.12 | 6.05 | 6.05 | 5.99 | -1.47% | 3,120 |
| Dec 23, 2025 | 6.07 | 6.21 | 5.95 | 6.14 | 6.08 | -0.81% | 10,560 |
| Dec 22, 2025 | 6.00 | 6.19 | 6.00 | 6.19 | 6.13 | 2.65% | 54,035 |
| Dec 19, 2025 | 6.08 | 6.14 | 6.00 | 6.03 | 5.97 | -0.17% | 20,531 |
| Dec 18, 2025 | 6.14 | 6.27 | 6.04 | 6.04 | 5.98 | -0.82% | 5,404 |
| Dec 17, 2025 | 6.08 | 6.12 | 6.07 | 6.09 | 6.03 | 0.16% | 18,538 |
| Dec 16, 2025 | 6.05 | 6.10 | 6.04 | 6.08 | 6.02 | - | 16,217 |
| Dec 15, 2025 | 6.14 | 6.14 | 6.03 | 6.08 | 6.02 | -0.16% | 18,225 |
| Dec 12, 2025 | 6.22 | 6.22 | 6.08 | 6.09 | 6.03 | -1.30% | 5,604 |
| Dec 11, 2025 | 6.17 | 6.21 | 6.07 | 6.17 | 6.11 | - | 30,733 |
| Dec 10, 2025 | 6.21 | 6.25 | 6.12 | 6.17 | 6.11 | -1.75% | 20,098 |
| Dec 9, 2025 | 6.45 | 6.45 | 6.20 | 6.28 | 6.22 | -1.57% | 25,248 |
| Dec 8, 2025 | 6.39 | 6.47 | 6.30 | 6.38 | 6.32 | 0.31% | 25,017 |
| Dec 5, 2025 | 6.60 | 6.60 | 6.30 | 6.36 | 6.30 | 0.16% | 35,839 |
| Dec 4, 2025 | 6.42 | 6.45 | 6.35 | 6.35 | 6.29 | -1.55% | 81,138 |
| Dec 3, 2025 | 6.41 | 6.52 | 6.41 | 6.45 | 6.39 | 0.47% | 85,650 |
| Dec 2, 2025 | 6.56 | 6.56 | 6.38 | 6.42 | 6.36 | -2.13% | 64,904 |