STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

U.S. trade deficit narrows in May, exports hit record high: Commerce Department

Frontera Energy Corporation (FECCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

8.22

+0.49

(+6.34%)

As of 11:25AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 07, 2022	8.05	8.23	8.05	8.22	8.22	3,017
Jul 06, 2022	7.90	7.90	7.51	7.73	7.73	16,900
Jul 05, 2022	7.93	7.93	7.69	7.88	7.88	19,800
Jul 01, 2022	7.78	8.23	7.78	8.23	8.23	200
Jun 30, 2022	8.18	8.18	7.94	7.94	7.94	6,600
Jun 29, 2022	8.36	8.36	8.10	8.21	8.21	6,200
Jun 28, 2022	8.52	8.52	8.26	8.30	8.30	5,300
Jun 27, 2022	7.98	8.24	7.96	8.24	8.24	8,200
Jun 24, 2022	7.94	8.19	7.90	7.93	7.93	25,000
Jun 23, 2022	8.17	8.29	7.85	7.92	7.92	38,600
Jun 22, 2022	8.30	8.88	8.15	8.27	8.27	12,000
Jun 21, 2022	8.29	8.98	8.29	8.82	8.82	60,000
Jun 17, 2022	8.44	8.61	7.88	8.08	8.08	13,800
Jun 16, 2022	9.00	9.00	8.55	8.55	8.55	22,600
Jun 15, 2022	8.68	9.60	8.68	9.28	9.28	36,000
Jun 14, 2022	9.65	9.89	9.34	9.47	9.47	12,400
Jun 13, 2022	9.74	9.95	9.43	9.65	9.65	18,100
Jun 10, 2022	10.50	10.50	10.15	10.39	10.39	21,100
Jun 09, 2022	10.93	10.93	10.67	10.67	10.67	9,300
Jun 08, 2022	11.25	11.25	10.90	10.95	10.95	79,300
Jun 07, 2022	10.88	11.25	10.88	11.17	11.17	97,100
Jun 06, 2022	10.92	11.00	10.78	10.78	10.78	8,100
Jun 03, 2022	11.00	11.01	10.83	10.95	10.95	29,400
Jun 02, 2022	11.20	11.20	11.00	11.07	11.07	10,200
Jun 01, 2022	11.22	11.51	11.06	11.12	11.12	8,500
May 31, 2022	11.50	11.70	10.71	10.94	10.94	107,200
May 27, 2022	10.77	10.96	10.77	10.96	10.96	3,900
May 26, 2022	10.96	11.11	10.76	10.85	10.85	35,500
May 25, 2022	9.83	10.89	9.82	10.78	10.78	2,200
May 24, 2022	10.74	10.76	10.57	10.65	10.65	6,300
May 23, 2022	10.60	10.60	10.60	10.60	10.60	800
May 20, 2022	10.80	10.80	10.41	10.54	10.54	51,200
May 19, 2022	10.40	10.56	10.40	10.54	10.54	3,700
May 18, 2022	10.72	10.72	10.16	10.22	10.22	4,400
May 17, 2022	10.57	10.71	10.41	10.71	10.71	4,300
May 16, 2022	10.29	10.77	10.29	10.34	10.34	33,800
May 13, 2022	10.03	10.36	10.03	10.29	10.29	9,500
May 12, 2022	9.74	9.82	9.48	9.59	9.59	24,200
May 11, 2022	10.45	10.45	9.88	9.88	9.88	16,200
May 10, 2022	10.60	10.66	9.92	10.27	10.27	113,200
May 09, 2022	11.36	11.36	10.42	10.42	10.42	20,400
May 06, 2022	11.42	11.71	11.36	11.56	11.56	6,500
May 05, 2022	11.92	11.92	11.43	11.50	11.50	1,800
May 04, 2022	11.44	12.38	11.40	11.75	11.75	40,100
May 03, 2022	10.63	10.85	10.63	10.84	10.84	21,100
May 02, 2022	10.56	10.68	10.45	10.68	10.68	5,200
Apr 29, 2022	11.28	11.28	10.77	10.77	10.77	2,300
Apr 28, 2022	10.97	11.24	10.83	11.19	11.19	5,500
Apr 27, 2022	10.65	11.24	10.65	10.97	10.97	15,000
Apr 26, 2022	11.32	11.32	10.86	10.87	10.87	12,500
Apr 25, 2022	10.88	11.19	10.58	11.19	11.19	16,100
Apr 22, 2022	10.84	11.39	10.84	11.00	11.00	5,800
Apr 21, 2022	12.01	12.04	11.28	11.28	11.28	7,700
Apr 20, 2022	11.93	12.08	11.93	12.00	12.00	3,500
Apr 19, 2022	11.73	11.98	11.73	11.87	11.87	4,800
Apr 18, 2022	12.13	12.45	12.05	12.12	12.12	6,100
Apr 14, 2022	11.73	11.99	11.73	11.84	11.84	2,000
Apr 13, 2022	11.70	11.78	11.58	11.78	11.78	6,600
Apr 12, 2022	11.74	11.82	11.62	11.66	11.66	3,700
Apr 11, 2022	11.49	11.54	11.19	11.39	11.39	6,900
Apr 08, 2022	11.75	11.90	11.75	11.82	11.82	2,000
Apr 07, 2022	11.94	11.94	11.27	11.66	11.66	18,000
Apr 06, 2022	11.40	12.00	11.36	11.78	11.78	11,600
Apr 05, 2022	11.65	11.75	11.39	11.39	11.39	8,600
Apr 04, 2022	11.35	11.42	11.18	11.34	11.34	9,700
Apr 01, 2022	11.53	11.84	11.39	11.47	11.47	5,500
Mar 31, 2022	11.50	11.98	11.35	11.55	11.55	8,100
Mar 30, 2022	11.67	12.23	11.60	11.71	11.71	8,900
Mar 29, 2022	10.80	11.54	10.78	11.53	11.53	7,700
Mar 28, 2022	11.33	11.33	10.97	11.28	11.28	17,800
Mar 25, 2022	10.99	11.83	10.99	11.51	11.51	18,300
Mar 24, 2022	11.17	11.20	10.99	10.99	10.99	19,900
Mar 23, 2022	10.85	11.18	10.84	11.12	11.12	16,100
Mar 22, 2022	10.77	10.80	10.54	10.56	10.56	11,400
Mar 21, 2022	10.60	11.11	10.60	10.78	10.78	13,100
Mar 18, 2022	10.90	10.98	10.54	10.54	10.54	13,400
Mar 17, 2022	11.12	11.12	10.81	10.94	10.94	34,400
Mar 16, 2022	10.15	10.80	10.15	10.80	10.80	37,400
Mar 15, 2022	9.05	10.23	8.81	10.10	10.10	32,000
Mar 14, 2022	10.81	10.81	9.47	9.48	9.48	46,200
Mar 11, 2022	10.71	11.00	10.52	10.81	10.81	9,400
Mar 10, 2022	10.58	10.72	10.50	10.63	10.63	33,300
Mar 09, 2022	10.66	10.86	10.43	10.50	10.50	56,400
Mar 08, 2022	11.10	11.11	10.51	10.56	10.56	29,600
Mar 07, 2022	10.98	11.05	10.36	10.90	10.90	34,200
Mar 04, 2022	10.10	10.90	9.94	10.83	10.83	70,400
Mar 03, 2022	11.18	11.19	9.83	9.97	9.97	123,600
Mar 02, 2022	10.89	11.04	10.79	10.97	10.97	22,000
Mar 01, 2022	10.50	10.77	10.40	10.65	10.65	19,500
Feb 28, 2022	10.24	10.40	10.19	10.29	10.29	6,200
Feb 25, 2022	9.89	10.14	9.82	10.07	10.07	6,800
Feb 24, 2022	9.62	9.95	9.61	9.82	9.82	5,700
Feb 23, 2022	9.31	9.60	9.30	9.59	9.59	13,100
Feb 22, 2022	9.61	9.67	9.43	9.43	9.43	14,800
Feb 18, 2022	9.79	9.79	9.51	9.57	9.57	12,600
Feb 17, 2022	10.00	10.31	9.98	10.05	10.05	24,900
Feb 16, 2022	10.08	10.32	10.02	10.02	10.02	19,300
Feb 15, 2022	10.00	10.15	9.93	10.00	10.00	15,900
Feb 14, 2022	10.03	10.32	10.01	10.08	10.08	23,900
Feb 11, 2022	9.73	9.94	9.73	9.94	9.94	22,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,038.33+308.67(+1.65%)

S&P 5003,890.85+45.77(+1.19%)

DOW31,304.24+266.56(+0.86%)

CAD/USD0.7703+0.0031(+0.40%)

CRUDE OIL104.06+5.53(+5.61%)

BTC-CAD27,131.34+847.62(+3.22%)

STOCKS HIGHER AS FED'S PLAN TO FIGHT INFLATION CALMS JITTERS

Frontera Energy Corporation (FECCF)

S&P/TSX
19,038.33
+308.67(+1.65%)

S&P 500
3,890.85
+45.77(+1.19%)

DOW
31,304.24
+266.56(+0.86%)

CAD/USD
0.7703
+0.0031(+0.40%)

CRUDE OIL
104.06
+5.53(+5.61%)

BTC-CAD
27,131.34
+847.62(+3.22%)