Canada markets closed

Frontera Energy Corporation (FEC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.71+0.54 (+6.61%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20248.198.718.118.718.71100,759
Apr 22, 20248.038.207.978.178.1745,300
Apr 19, 20248.168.238.068.098.0919,100
Apr 18, 20248.228.348.138.238.2360,700
Apr 17, 20248.498.518.228.308.3022,900
Apr 16, 20248.348.468.228.448.4417,300
Apr 15, 20248.518.528.358.478.4736,100
Apr 12, 20248.828.958.448.558.5570,400
Apr 11, 20248.608.848.598.758.7521,100
Apr 10, 20248.628.808.628.748.7436,200
Apr 09, 20248.688.688.528.678.6728,600
Apr 08, 20248.808.808.478.538.5333,400
Apr 05, 20248.528.858.528.738.7326,100
Apr 04, 20248.658.738.568.648.6429,600
Apr 03, 20248.658.688.548.688.6833,400
Apr 02, 20248.428.528.428.498.4954,400
Apr 01, 20248.268.488.208.458.4569,400
Apr 01, 20240.046 Dividend
Mar 28, 20248.188.338.188.278.2223,500
Mar 27, 20248.078.218.068.188.1323,200
Mar 26, 20248.208.238.018.017.9735,100
Mar 25, 20248.098.248.098.188.1322,500
Mar 22, 20248.388.388.028.098.0530,500
Mar 21, 20248.318.378.288.378.3229,200
Mar 20, 20248.178.248.068.248.1923,500
Mar 19, 20248.088.218.088.178.1217,500
Mar 18, 20248.148.167.968.098.0546,900
Mar 15, 20248.028.117.957.987.94377,100
Mar 14, 20248.138.217.978.027.9859,100
Mar 13, 20248.348.478.188.188.1339,900
Mar 12, 20248.478.478.178.318.2635,100
Mar 11, 20248.098.427.998.408.3546,600
Mar 08, 20248.048.087.888.078.0352,500
Mar 07, 20247.858.027.857.997.9530,400
Mar 06, 20247.827.917.807.867.8230,700
Mar 05, 20247.797.807.627.807.7641,100
Mar 04, 20247.827.947.707.777.7347,800
Mar 01, 20247.888.087.847.887.8469,200
Feb 29, 20247.857.987.767.887.8438,900
Feb 28, 20248.118.117.897.927.8819,500
Feb 27, 20248.008.097.897.997.9533,400
Feb 26, 20248.068.107.877.967.9234,300
Feb 23, 20248.428.427.978.128.0741,000
Feb 22, 20248.128.298.098.258.2022,400
Feb 21, 20247.968.187.958.078.0349,700
Feb 20, 20248.248.327.967.997.9548,900
Feb 16, 20248.318.438.028.388.3325,600
Feb 15, 20247.908.487.908.458.4094,800
Feb 14, 20247.878.007.767.777.7335,100
Feb 13, 20247.797.957.607.957.9173,200
Feb 12, 20247.727.957.677.927.8859,900
Feb 09, 20247.647.777.577.727.6827,400
Feb 08, 20247.767.767.517.717.6746,400
Feb 07, 20247.657.667.517.547.5034,400
Feb 06, 20247.657.817.597.677.6341,200
Feb 05, 20247.757.767.537.597.5548,700
Feb 02, 20248.018.017.817.817.7784,000
Feb 01, 20248.048.178.048.088.0440,600
Jan 31, 20248.208.208.028.058.0122,500
Jan 30, 20248.228.318.208.268.2126,700
Jan 29, 20248.588.588.288.288.2324,700
Jan 26, 20248.268.578.268.578.5221,000
Jan 25, 20248.258.538.258.488.4324,700
Jan 24, 20248.588.648.408.428.3717,100
Jan 23, 20248.478.728.448.518.4639,500
Jan 22, 20247.928.417.928.418.3658,100
Jan 19, 20247.968.157.918.078.0383,500
Jan 18, 20247.998.057.888.027.9849,100
Jan 17, 20247.958.077.837.937.8976,000
Jan 16, 20248.058.057.857.937.8958,100
Jan 15, 20247.608.127.598.128.0712,300
Jan 12, 20247.637.887.637.877.8346,500
Jan 11, 20247.607.727.607.677.6354,900
Jan 10, 20247.807.847.767.767.7258,500
Jan 09, 20247.817.947.747.817.7762,200
Jan 08, 20247.957.967.747.917.8735,600
Jan 05, 20248.078.168.008.128.0749,400
Jan 04, 20248.248.448.068.098.0537,000
Jan 03, 20248.038.258.038.228.1781,000
Jan 02, 20248.008.197.988.088.0428,500
Dec 29, 20237.748.057.747.977.9348,100
Dec 28, 20238.078.077.887.927.8832,700
Dec 27, 20238.248.318.118.148.0931,400
Dec 22, 20238.258.348.198.228.1752,300
Dec 21, 20238.108.228.088.158.1053,000
Dec 20, 20238.288.378.028.048.0060,400
Dec 19, 20237.838.277.838.278.2250,900
Dec 18, 20238.008.167.967.967.9245,100
Dec 15, 20238.208.227.857.977.93128,300
Dec 14, 20237.948.367.948.198.1439,300
Dec 13, 20237.608.007.527.937.89351,000
Dec 12, 20237.967.967.627.667.621,096,700
Dec 11, 20237.848.377.678.037.991,090,800
Dec 08, 20237.527.647.327.607.56138,000
Dec 07, 20237.627.747.497.537.4964,900
Dec 06, 20237.517.747.497.707.66100,600
Dec 05, 20237.917.917.637.657.61194,100
Dec 04, 20238.298.298.058.108.0592,700
Dec 01, 20238.638.648.308.358.3076,500
Nov 30, 20238.558.618.308.508.4584,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...