Canada markets closed

Frontera Energy Corporation (FECCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.35+0.35 (+5.88%)
At close: 03:57PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20246.046.376.046.356.3530,933
Apr 22, 20245.896.005.806.006.0011,100
Apr 19, 20245.985.995.875.895.899,400
Apr 18, 20246.036.035.975.975.972,800
Apr 17, 20246.146.186.016.046.04800
Apr 16, 20246.106.116.006.116.1113,200
Apr 15, 20246.006.306.006.106.1041,400
Apr 12, 20246.396.546.176.216.2133,500
Apr 11, 20246.396.456.346.346.341,700
Apr 10, 20246.376.406.316.336.337,600
Apr 09, 20246.366.426.276.376.3748,200
Apr 08, 20246.506.506.306.306.306,200
Apr 05, 20246.366.516.366.366.364,500
Apr 04, 20246.456.456.356.356.359,200
Apr 03, 20246.426.426.306.406.4023,600
Apr 02, 20246.186.286.186.286.282,018,100
Apr 01, 20246.076.256.076.226.228,413,100
Apr 01, 20240.046 Dividend
Mar 28, 20246.046.146.046.106.056,365,700
Mar 27, 20245.936.055.936.046.0021,300
Mar 26, 20246.036.065.915.925.8817,600
Mar 25, 20245.666.075.666.015.9622,100
Mar 22, 20246.166.165.915.915.8710,400
Mar 21, 20246.186.216.136.166.1211,100
Mar 20, 20245.996.055.976.056.004,700
Mar 19, 20245.966.055.956.045.994,900
Mar 18, 20245.716.005.715.985.9432,600
Mar 15, 20245.935.985.895.895.8527,300
Mar 14, 20246.056.055.925.925.8846,500
Mar 13, 20246.176.266.096.096.048,300
Mar 12, 20246.216.276.056.136.0824,700
Mar 11, 20246.016.255.966.256.2089,700
Mar 08, 20246.026.025.925.955.9137,000
Mar 07, 20245.825.925.825.905.869,600
Mar 06, 20245.755.845.735.795.7531,000
Mar 05, 20245.705.735.635.725.6711,300
Mar 04, 20245.825.845.705.705.6616,200
Mar 01, 20245.855.985.835.885.8420,500
Feb 29, 20245.875.875.795.795.759,300
Feb 28, 20245.955.975.825.835.7910,000
Feb 27, 20245.885.975.885.905.8610,800
Feb 26, 20245.986.005.835.885.8413,800
Feb 23, 20245.936.025.935.995.9443,100
Feb 22, 20246.006.156.006.146.0919,900
Feb 21, 20245.926.075.926.025.9728,400
Feb 20, 20246.116.125.875.955.9137,200
Feb 16, 20246.176.266.166.236.1818,400
Feb 15, 20245.766.275.766.256.2066,400
Feb 14, 20245.955.955.745.745.702,200
Feb 13, 20245.805.815.665.805.7615,100
Feb 12, 20245.735.905.735.885.8422,300
Feb 09, 20245.705.805.695.745.695,600
Feb 08, 20245.655.735.625.705.6621,100
Feb 07, 20245.665.665.555.595.5513,800
Feb 06, 20245.625.785.625.645.6015,400
Feb 05, 20245.655.655.575.625.5815,500
Feb 02, 20245.995.995.805.815.7718,700
Feb 01, 20245.976.095.976.045.998,500
Jan 31, 20246.126.125.995.995.942,600
Jan 30, 20246.136.176.096.166.1113,600
Jan 29, 20246.276.316.226.276.224,500
Jan 26, 20246.146.346.146.346.297,000
Jan 25, 20246.206.306.206.306.2525,600
Jan 24, 20246.266.266.206.236.196,000
Jan 23, 20246.356.466.316.316.2619,300
Jan 22, 20245.966.235.966.236.1829,400
Jan 19, 20245.975.975.945.945.8920,000
Jan 18, 20245.895.935.895.925.8815,200
Jan 17, 20245.835.955.835.875.8328,600
Jan 16, 20245.865.965.855.885.8428,100
Jan 12, 20245.695.865.695.815.7728,200
Jan 11, 20245.755.825.695.725.6815,400
Jan 10, 20245.855.855.815.815.7714,900
Jan 09, 20245.865.865.845.855.8126,800
Jan 08, 20245.945.955.815.915.8618,900
Jan 05, 20246.046.135.996.056.0023,000
Jan 04, 20246.176.286.036.066.015,900
Jan 03, 20246.146.186.046.156.1063,300
Jan 02, 20246.056.106.056.056.004,300
Dec 29, 20235.896.095.896.045.9929,000
Dec 28, 20236.126.126.046.046.009,600
Dec 27, 20236.256.306.156.156.1016,200
Dec 26, 20236.556.556.256.256.2044,600
Dec 22, 20236.286.296.206.206.1521,100
Dec 21, 20236.126.176.096.136.086,406,800
Dec 20, 20235.976.285.976.076.0246,000
Dec 19, 20236.026.206.006.196.1415,900
Dec 18, 20236.016.095.996.005.956,400
Dec 15, 20235.975.975.865.935.898,900
Dec 14, 20235.936.245.936.096.0413,800
Dec 13, 20235.645.925.645.885.8326,300
Dec 12, 20235.795.795.595.655.6122,600
Dec 11, 20235.656.185.655.905.8648,600
Dec 08, 20235.525.625.385.625.5849,700
Dec 07, 20235.665.685.535.555.5012,300
Dec 06, 20235.605.715.545.675.6326,200
Dec 05, 20235.705.905.625.655.6166,900
Dec 04, 20236.076.075.966.005.9544,000
Dec 01, 20236.506.506.176.206.1530,700
Nov 30, 20236.286.316.206.306.2540,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...