FEC.TO - Frontera Energy Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202010.1610.1910.0210.0810.0856,600
Jan 16, 202010.1510.209.9610.1310.13123,500
Jan 15, 202010.3010.3110.1510.2410.2477,900
Jan 14, 202010.3610.4310.2510.3410.34152,800
Jan 13, 202010.5010.6010.2610.3610.36340,700
Jan 10, 202010.4710.7410.2510.5110.51294,300
Jan 09, 202010.2510.5010.1510.4510.45199,800
Jan 08, 202010.2810.4010.1510.2310.23267,400
Jan 07, 202010.0010.169.8010.0910.09503,600
Jan 06, 20209.609.789.539.739.73336,200
Jan 03, 20209.469.949.469.619.61176,600
Jan 02, 20209.679.859.409.479.47146,200
Jan 02, 20200.158 Dividend
Dec 31, 20199.779.959.609.809.64228,800
Dec 30, 20199.629.989.629.739.57378,600
Dec 27, 20199.829.849.599.609.45235,400
Dec 24, 20199.619.899.619.739.57154,900
Dec 23, 20199.259.629.249.579.42292,600
Dec 20, 20199.479.519.199.279.12386,600
Dec 19, 20199.239.599.239.469.31746,000
Dec 18, 20199.359.549.249.359.20252,900
Dec 17, 20199.269.549.269.309.15197,900
Dec 16, 20199.049.389.029.229.07575,800
Dec 13, 20199.089.128.818.968.82309,800
Dec 12, 20198.789.018.788.888.74305,200
Dec 11, 20198.788.868.768.768.62277,700
Dec 10, 20198.838.868.698.778.63336,300
Dec 09, 20199.009.008.688.858.71289,500
Dec 06, 20199.049.258.979.008.85644,200
Dec 05, 20199.019.088.718.978.83402,100
Dec 04, 20198.889.068.888.978.83756,500
Dec 03, 20199.009.018.648.918.77233,600
Dec 02, 20199.449.448.989.068.91589,300
Nov 29, 20199.499.499.299.429.27455,200
Nov 28, 20199.519.519.339.469.3189,400
Nov 27, 20199.519.559.399.509.35141,200
Nov 26, 20199.509.569.359.509.35345,700
Nov 25, 20199.469.679.409.479.32360,800
Nov 22, 20199.619.729.439.449.2983,300
Nov 21, 20199.489.719.409.589.43126,000
Nov 20, 20199.609.679.269.509.35457,400
Nov 19, 20199.959.959.539.639.47237,300
Nov 18, 201910.2910.5010.0010.079.9189,900
Nov 15, 201910.2110.469.5410.3010.1395,400
Nov 14, 201910.5510.6210.1510.2110.05188,800
Nov 13, 201910.6810.6910.5210.5710.40114,400
Nov 12, 201910.7510.8810.6110.7410.57417,000
Nov 11, 201910.8410.8410.6210.7310.56252,000
Nov 08, 201911.0511.5010.3810.9210.74277,900
Nov 07, 201911.2411.3811.1411.3111.1391,400
Nov 06, 201911.5311.5711.1011.1410.9656,000
Nov 05, 201911.3511.7011.3511.5011.3182,000
Nov 04, 201910.8811.4510.8811.3511.17170,200
Nov 01, 201910.5210.8310.5110.7910.62154,200
Oct 31, 201910.6610.6810.4110.5610.3966,800
Oct 30, 201910.6710.8410.4110.6810.5194,500
Oct 29, 201910.4610.7510.4010.6510.48133,000
Oct 28, 201910.6710.9410.4810.5010.3362,700
Oct 25, 201910.8210.9410.5710.5910.42130,000
Oct 24, 201910.7110.8510.5610.6010.43139,700
Oct 23, 201910.7711.0410.5410.6010.43277,700
Oct 22, 201910.7311.0010.7110.7910.6299,700
Oct 21, 201910.8010.9310.5810.6810.51148,700
Oct 18, 201910.5010.9510.4910.8210.65274,800
Oct 17, 201910.5310.6010.4010.5010.33104,600
Oct 16, 201910.5110.7010.4510.5210.35137,900
Oct 15, 201910.4710.8310.4610.4910.32111,300
Oct 11, 201910.9410.9410.7610.8210.6549,600
Oct 10, 201910.7810.9510.2410.7610.59165,100
Oct 09, 201911.0511.1710.7910.8610.68129,000
Oct 08, 201911.1111.3610.9510.9910.81255,200
Oct 07, 201911.5511.6211.3211.3711.19103,400
Oct 04, 201911.6311.8311.3411.6011.41150,700
Oct 03, 201911.7911.8211.4411.6911.50127,800
Oct 02, 201912.1412.1411.7411.8611.67164,200
Oct 01, 201912.6512.8912.1512.2512.05105,600
Oct 01, 20190.155 Dividend
Sep 30, 201913.2713.2712.7712.8212.46168,300
Sep 27, 201913.1713.4413.0213.2712.9075,400
Sep 26, 201913.5513.6613.0313.2112.84104,500
Sep 25, 201913.4013.5513.2013.5013.12173,500
Sep 24, 201913.7613.7613.4513.4713.09130,400
Sep 23, 201913.8414.0013.7013.7513.36118,500
Sep 20, 201913.7314.0813.6013.9013.51381,500
Sep 19, 201913.4313.7513.4213.4813.10166,800
Sep 18, 201913.3313.5413.1113.3612.99152,300
Sep 17, 201913.8914.0413.2613.4013.02337,700
Sep 16, 201914.9315.1613.8413.9013.51419,300
Sep 13, 201913.3513.7313.2013.6413.26414,100
Sep 12, 201913.2513.5313.0313.3412.97134,600
Sep 11, 201913.5413.6813.1213.3012.93201,600
Sep 10, 201913.2713.7513.2713.4013.02288,600
Sep 09, 201913.0813.4913.0813.2612.89246,600
Sep 06, 201913.0013.0712.8513.0112.65111,700
Sep 05, 201913.0413.2012.9013.0112.65146,000
Sep 04, 201913.0013.1812.8912.9712.61149,500
Sep 03, 201912.7512.9212.4412.8912.53108,300
Aug 30, 201912.8312.8612.4212.8512.49110,200
Aug 29, 201912.4312.9812.4312.8012.44150,100
Aug 28, 201911.9112.4811.7612.3411.99182,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...