Frontera Energy Corporation (FEC)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 5.32837670384 | 8.07 | 8.5 | 7.88 | 64254 | 8.12113542 | CS |
| 4 | 0.24 | 2.90556900726 | 8.26 | 9.05 | 7.59 | 85389 | 8.30028322 | CS |
| 12 | 0.69 | 8.83482714469 | 7.81 | 9.05 | 7.13 | 65776 | 8.09476509 | CS |
| 26 | -0.1 | -1.16279069767 | 8.6 | 10.05 | 7.13 | 48556 | 8.29419516 | CS |
| 52 | -1.32 | -13.4419551935 | 9.82 | 12.41 | 7.13 | 63298 | 8.43428401 | CS |
| 156 | 0.56 | 7.05289672544 | 7.94 | 15.95 | 6.42 | 95772 | 10.86152005 | CS |
| 260 | -2.44 | -22.3034734918 | 10.94 | 15.95 | 2.01 | 147272 | 7.60938956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728682800 | 8.5 | 0.17 | 2.04 | 8.4 | 8.5 | 8.3 | 46070 |
| 1728596400 | 8.33 | 0.25 | 3.09 | 8.16 | 8.33 | 8.07 | 42626 |
| 1728510000 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 0 |
| 1728423600 | 8.08 | -0.08 | -0.98 | 8.16 | 8.16 | 7.88 | 82020 |
| 1728337200 | 8.16 | 0.18 | 2.26 | 7.93 | 8.19 | 7.9 | 73072 |
| 1728078000 | 7.98 | -0.11 | -1.36 | 8.07 | 8.15 | 7.95 | 59298 |
| 1727991600 | 8.09 | 0.26 | 3.32 | 7.94 | 8.15 | 7.83 | 44342 |
| 1727905200 | 7.83 | -0.25 | -3.09 | 8.2 | 8.2 | 7.82 | 40996 |
| 1727818800 | 8.08 | 0.21 | 2.67 | 7.84 | 8.1199999 | 7.8 | 75429 |
| 1727730000 | 7.87 | 0.1 | 1.29 | 7.71 | 7.91 | 7.69 | 77741 |
| 1727473200 | 7.77 | -0.19 | -2.39 | 7.97 | 8.05 | 7.75 | 71086 |
| 1727386800 | 7.96 | -0.48 | -5.69 | 8.2 | 8.21 | 7.59 | 276965 |
| 1727300400 | 8.44 | -0.16 | -1.86 | 8.59 | 8.72 | 8.42 | 94890 |
| 1727214000 | 8.6 | 0.01 | 0.12 | 8.68 | 8.8699999 | 8.56 | 61505 |
| 1727127600 | 8.59 | -0.02 | -0.23 | 8.7 | 8.84 | 8.58 | 62041 |
| 1726868400 | 8.61 | -0.16 | -1.82 | 8.9 | 8.9 | 8.61 | 44206 |
| 1726782000 | 8.77 | 0.07 | 0.80 | 8.69 | 8.8 | 8.6 | 133275 |
| 1726695600 | 8.7 | -0.11 | -1.25 | 8.98 | 8.98 | 8.69 | 80099 |
| 1726609200 | 8.81 | 0.29 | 3.40 | 8.58 | 9.05 | 8.49 | 150248 |
| 1726522800 | 8.52 | 0.45 | 5.58 | 8.11 | 8.69 | 8.06 | 127169 |
| 1726263600 | 8.07 | -0.1 | -1.22 | 8.26 | 8.26 | 8.07 | 25379 |
| 1726177200 | 8.17 | 0.07 | 0.86 | 8.01 | 8.36 | 7.98 | 56551 |
| 1726090800 | 8.1 | -0.13 | -1.58 | 8.18 | 8.18 | 7.98 | 36744 |
| 1726004400 | 8.23 | 0 | 0.00 | 8.23 | 8.23 | 8.23 | 0 |
| 1725918000 | 8.23 | 0.2 | 2.49 | 8.11 | 8.38 | 8.06 | 74486 |
| 1725658800 | 8.03 | -0.08 | -0.99 | 8.1199999 | 8.25 | 7.79 | 133810 |
| 1725572400 | 8.11 | 0.56 | 7.42 | 7.8 | 8.9 | 7.8 | 298009 |
| 1725486000 | 7.55 | 0.09 | 1.21 | 7.41 | 7.79 | 7.41 | 39262 |
| 1725399600 | 7.46 | -0.14 | -1.84 | 7.54 | 7.64 | 7.33 | 68722 |
| 1725054000 | 7.6 | -0.14 | -1.81 | 7.6 | 7.79 | 7.57 | 147314 |
| 1724967600 | 7.74 | -0.14 | -1.78 | 7.88 | 7.88 | 7.54 | 55722 |
| 1724881200 | 7.88 | -0.01 | -0.13 | 7.81 | 7.9 | 7.81 | 23911 |
| 1724794800 | 7.89 | -0.19 | -2.35 | 8.06 | 8.06 | 7.82 | 31244 |
| 1724708400 | 8.08 | -0.11 | -1.34 | 8.24 | 8.45 | 8.08 | 22116 |
| 1724449200 | 8.19 | 0.09 | 1.11 | 8.1 | 8.26 | 8.1 | 34630 |
| 1724362800 | 8.1 | -0.08 | -0.98 | 8.14 | 8.26 | 8.1 | 45826 |
| 1724276400 | 8.18 | -0.12 | -1.45 | 8.24 | 8.36 | 8.09 | 60858 |
| 1724190000 | 8.3 | -0.11 | -1.31 | 8.27 | 8.41 | 8.27 | 18549 |
| 1724103600 | 8.41 | -0.07 | -0.83 | 8.32 | 8.6 | 8.21 | 38501 |
| 1723844400 | 8.48 | -0.16 | -1.85 | 8.1 | 8.58 | 8.1 | 43774 |
| 1723758000 | 8.64 | 0.09 | 1.05 | 8.3 | 8.71 | 8.3 | 36079 |
| 1723671600 | 8.55 | 0.04 | 0.47 | 8.58 | 8.6199999 | 8.43 | 36033 |
| 1723585200 | 8.51 | 0.1 | 1.19 | 8.53 | 8.56 | 8.39 | 21475 |
| 1723498800 | 8.41 | 0.21 | 2.56 | 8.25 | 8.48 | 8.25 | 39994 |
| 1723239600 | 8.2 | -0.01 | -0.12 | 8.23 | 8.25 | 8.1199999 | 38084 |
| 1723153200 | 8.21 | 0.9 | 12.31 | 7.58 | 8.32 | 7.5 | 77162 |
| 1723066800 | 7.31 | 0.06 | 0.83 | 7.37 | 7.37 | 7.3 | 26315 |
| 1722980400 | 7.25 | -0.01 | -0.14 | 7.17 | 7.31 | 7.13 | 27202 |
| 1722634800 | 7.26 | -0.39 | -5.10 | 7.5 | 7.62 | 7.16 | 143551 |
| 1722548400 | 7.65 | -0.12 | -1.54 | 7.65 | 7.7 | 7.54 | 39364 |
| 1722462000 | 7.77 | 0.1 | 1.30 | 7.76 | 7.81 | 7.6 | 26601 |
| 1722375600 | 7.67 | -0.08 | -1.03 | 7.74 | 7.74 | 7.56 | 38872 |
| 1722289200 | 7.75 | -0.07 | -0.90 | 7.85 | 7.85 | 7.63 | 15303 |
| 1722030000 | 7.82 | -0.03 | -0.38 | 7.9 | 7.91 | 7.67 | 72019 |
| 1721943600 | 7.85 | 0.2 | 2.61 | 7.75 | 7.85 | 7.49 | 37572 |
| 1721857200 | 7.65 | -0.1 | -1.29 | 7.97 | 7.97 | 7.59 | 61637 |
| 1721770800 | 7.75 | -0.2 | -2.52 | 7.87 | 7.91 | 7.71 | 24804 |
| 1721684400 | 7.95 | 0 | 0.00 | 7.92 | 8.0399999 | 7.91 | 28998 |
| 1721425200 | 7.95 | -0.01 | -0.13 | 7.81 | 8.0399999 | 7.68 | 39974 |
| 1721338800 | 7.96 | -0.09 | -1.12 | 8.05 | 8.1 | 7.91 | 61928 |
| 1721252400 | 8.05 | 0.02 | 0.25 | 8.07 | 8.07 | 7.97 | 37320 |
| 1721166000 | 8.03 | -0.04 | -0.50 | 8.02 | 8.09 | 7.95 | 30021 |
| 1721079600 | 8.07 | 0.02 | 0.25 | 8.09 | 8.18 | 7.97 | 89734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
