Frontera Energy Corporation (FEC)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -4.55607476636 | 8.56 | 8.77 | 8.03 | 32026 | 8.3103401 | CS |
| 4 | -0.73 | -8.20224719101 | 8.9 | 9.65 | 8.03 | 31312 | 8.91240908 | CS |
| 12 | 0.4 | 5.14800514801 | 7.77 | 9.65 | 7.55 | 37686 | 8.25342655 | CS |
| 26 | 0.41 | 5.28350515464 | 7.76 | 9.65 | 7.13 | 54953 | 8.13325237 | CS |
| 52 | -0.03 | -0.365853658537 | 8.2 | 10.05 | 7.13 | 47334 | 8.21212713 | CS |
| 156 | -1.82 | -18.2182182182 | 9.99 | 15.95 | 7.13 | 88210 | 11.02941223 | CS |
| 260 | -1.1 | -11.8662351672 | 9.27 | 15.95 | 2.01 | 136020 | 7.38459071 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738363200 | 8.17 | -0.18 | -2.16 | 8.24 | 8.3 | 8.08 | 31903 |
| 1738276800 | 8.35 | 0.11 | 1.33 | 8.31 | 8.5 | 8.27 | 26092 |
| 1738190400 | 8.24 | -0.12 | -1.44 | 8.21 | 8.31 | 8.1 | 35378 |
| 1738104000 | 8.36 | 0.22 | 2.70 | 8.1 | 8.36 | 8.03 | 9096 |
| 1738017600 | 8.14 | -0.29 | -3.44 | 8.1199999 | 8.31 | 8.08 | 33500 |
| 1737758400 | 8.43 | -0.31 | -3.55 | 8.56 | 8.77 | 8.42 | 56062 |
| 1737672000 | 8.74 | -0.32 | -3.53 | 9.07 | 9.07 | 8.72 | 75518 |
| 1737585600 | 9.06 | -0.19 | -2.05 | 9.16 | 9.33 | 9.05 | 23254 |
| 1737499200 | 9.25 | 0.22 | 2.44 | 9.09 | 9.25 | 8.98 | 16282 |
| 1737412800 | 9.03 | -0.25 | -2.69 | 9.25 | 9.34 | 9.01 | 8023 |
| 1737153600 | 9.28 | 0.47 | 5.33 | 8.85 | 9.28 | 8.8 | 32679 |
| 1737067200 | 8.81 | -0.31 | -3.40 | 9.07 | 9.07 | 8.81 | 13904 |
| 1736980800 | 9.1199999 | 0.09 | 1.00 | 9.03 | 9.1199999 | 8.94 | 9093 |
| 1736894400 | 9.03 | -0.01 | -0.11 | 8.8699999 | 9.23 | 8.8699999 | 21067 |
| 1736808000 | 9.0399999 | -0.25 | -2.69 | 9.28 | 9.38 | 9.01 | 16420 |
| 1736548800 | 9.2899999 | -0.07 | -0.75 | 9.64 | 9.65 | 9.23 | 27370 |
| 1736462400 | 9.36 | 0.2 | 2.18 | 9.25 | 9.44 | 9.25 | 14870 |
| 1736376000 | 9.16 | -0.07 | -0.76 | 9.19 | 9.25 | 9.07 | 52376 |
| 1736289600 | 9.23 | 0.03 | 0.33 | 9.2899999 | 9.48 | 9.19 | 38932 |
| 1736203200 | 9.2 | -0.11 | -1.18 | 9.31 | 9.39 | 8.94 | 55104 |
| 1735944000 | 9.31 | 0.15 | 1.64 | 8.9 | 9.31 | 8.9 | 61212 |
| 1735857600 | 9.16 | 0.52 | 6.02 | 8.21 | 9.16 | 8.21 | 101239 |
| 1735684800 | 8.64 | 0.44 | 5.37 | 8.2 | 8.64 | 8.2 | 53493 |
| 1735598400 | 8.2 | 0.11 | 1.36 | 7.69 | 8.27 | 7.69 | 33668 |
| 1735339200 | 8.09 | 0.37 | 4.79 | 7.75 | 8.1 | 7.73 | 154447 |
| 1735069200 | 7.72 | 0.02 | 0.26 | 7.61 | 7.76 | 7.61 | 8110 |
| 1734993600 | 7.7 | 0.08 | 1.05 | 7.65 | 7.7 | 7.55 | 19021 |
| 1734734400 | 7.62 | -0.01 | -0.13 | 7.64 | 7.7 | 7.55 | 25578 |
| 1734648000 | 7.63 | 0 | 0.00 | 7.69 | 7.79 | 7.63 | 89473 |
| 1734561600 | 7.63 | -0.28 | -3.54 | 7.85 | 7.94 | 7.63 | 85195 |
| 1734475200 | 7.91 | 0.06 | 0.76 | 7.84 | 7.92 | 7.7 | 31446 |
| 1734388800 | 7.85 | 0.22 | 2.88 | 7.9 | 8.13 | 7.69 | 178675 |
| 1734129600 | 7.63 | -0.33 | -4.15 | 7.94 | 7.94 | 7.63 | 86070 |
| 1734043200 | 7.96 | 0.12 | 1.53 | 7.84 | 7.96 | 7.8 | 17146 |
| 1733956800 | 7.84 | 0.08 | 1.03 | 7.67 | 7.92 | 7.67 | 18620 |
| 1733870400 | 7.76 | -0.02 | -0.26 | 7.68 | 7.76 | 7.68 | 5123 |
| 1733784000 | 7.78 | 0.12 | 1.57 | 7.81 | 7.93 | 7.66 | 49555 |
| 1733524800 | 7.66 | -0.18 | -2.30 | 7.82 | 7.82 | 7.63 | 35273 |
| 1733438400 | 7.84 | 0 | 0.00 | 7.92 | 8 | 7.77 | 11267 |
| 1733352000 | 7.84 | -0.26 | -3.21 | 8.11 | 8.11 | 7.79 | 40246 |
| 1733265600 | 8.1 | 0.13 | 1.63 | 7.99 | 8.13 | 7.99 | 11009 |
| 1733179200 | 7.97 | -0.17 | -2.09 | 8.1199999 | 8.13 | 7.95 | 10398 |
| 1732920000 | 8.14 | 0.1 | 1.24 | 8.17 | 8.17 | 8.0399999 | 13765 |
| 1732833600 | 8.0399999 | 0.02 | 0.25 | 8.25 | 8.25 | 8.0399999 | 3700 |
| 1732747200 | 8.02 | 0.07 | 0.88 | 8.13 | 8.13 | 7.82 | 3898 |
| 1732660800 | 7.95 | -0.16 | -1.97 | 8.17 | 8.17 | 7.92 | 17729 |
| 1732574400 | 8.11 | -0.14 | -1.70 | 8.09 | 8.19 | 8.03 | 42449 |
| 1732315200 | 8.25 | 0.27 | 3.38 | 7.98 | 8.25 | 7.96 | 27719 |
| 1732228800 | 7.98 | 0.03 | 0.38 | 8.03 | 8.15 | 7.95 | 73858 |
| 1732142400 | 7.95 | 0.13 | 1.66 | 7.8 | 7.99 | 7.75 | 20543 |
| 1732056000 | 7.82 | -0.13 | -1.64 | 8.0399999 | 8.0399999 | 7.81 | 7856 |
| 1731969600 | 7.95 | 0.18 | 2.32 | 7.95 | 8.05 | 7.8 | 26210 |
| 1731710400 | 7.77 | -0.08 | -1.02 | 7.68 | 7.91 | 7.68 | 86395 |
| 1731624000 | 7.85 | -0.01 | -0.13 | 7.79 | 8 | 7.79 | 22299 |
| 1731537600 | 7.86 | -0.14 | -1.75 | 8.05 | 8.05 | 7.77 | 28724 |
| 1731451200 | 8 | 0.03 | 0.38 | 7.83 | 8.03 | 7.83 | 28224 |
| 1731364800 | 7.97 | -0.05 | -0.62 | 7.92 | 8.03 | 7.86 | 34407 |
| 1731105600 | 8.02 | -0.05 | -0.62 | 7.77 | 8.24 | 7.77 | 19063 |
| 1731019200 | 8.07 | 0.11 | 1.38 | 7.72 | 8.16 | 7.72 | 33688 |
| 1730932800 | 7.96 | 0.25 | 3.24 | 7.69 | 8.09 | 7.69 | 64674 |
| 1730846400 | 7.71 | -0.05 | -0.64 | 7.76 | 7.79 | 7.64 | 26738 |
| 1730760000 | 7.76 | 0.15 | 1.97 | 7.66 | 7.85 | 7.66 | 114110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
