OTC Markets OTCQX - Delayed Quote
USD
Frontera Energy Corporation (FECCF)
5.35
-0.35
(-6.14%)
At close: November 2 at 3:59:35 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.68
5.68
5.32
5.35
5.35
33,300
Oct 30, 2026
5.75
5.77
5.63
5.70
5.70
24,000
Oct 29, 2026
5.77
5.82
5.66
5.74
5.74
22,400
Oct 28, 2026
5.89
5.89
5.81
5.81
5.81
10,000
Oct 27, 2026
5.90
5.91
5.89
5.90
5.90
6,600
Oct 26, 2026
5.85
5.89
5.84
5.88
5.88
17,900
Oct 23, 2026
5.95
5.95
5.84
5.84
5.84
6,600
Oct 22, 2026
6.00
6.00
5.89
5.89
5.89
4,200
Oct 21, 2026
5.92
5.99
5.92
5.99
5.99
4,400
Oct 20, 2026
6.01
6.01
5.94
5.99
5.99
3,200
Oct 19, 2026
6.00
6.00
6.00
6.00
6.00
1,500
Oct 16, 2026
5.84
5.90
5.84
5.90
5.90
3,600
Oct 15, 2026
5.87
5.88
5.83
5.83
5.83
8,300
Oct 14, 2026
5.71
5.84
5.70
5.84
5.84
46,600
Oct 13, 2026
5.53
5.86
5.53
5.82
5.82
11,300
Oct 12, 2026
5.82
5.82
5.82
5.82
5.82
600
Oct 9, 2026
5.83
5.83
5.83
5.83
5.83
15,200
Oct 8, 2026
5.84
5.93
5.84
5.93
5.93
6,600
Oct 7, 2026
5.82
5.82
5.74
5.74
5.74
4,800
Oct 6, 2026
5.80
5.84
5.79
5.81
5.81
5,800
Oct 5, 2026
5.94
5.94
5.86
5.86
5.86
3,900
Oct 2, 2026
5.86
5.86
5.83
5.83
5.83
1,100
Oct 1, 2026
5.62
5.87
5.62
5.85
5.85
3,500
Sep 30, 2026
5.92
5.92
5.88
5.88
5.88
3,900
Sep 29, 2026
5.80
5.96
5.80
5.91
5.91
8,900
Sep 28, 2026
5.58
6.00
5.58
5.93
5.93
7,700
Sep 25, 2026
6.01
6.01
5.81
5.93
5.93
17,600
Sep 24, 2026
5.92
6.02
5.92
5.94
5.94
2,600
Sep 23, 2026
5.89
5.94
5.87
5.94
5.94
32,900
Sep 22, 2026
6.27
6.27
5.90
5.95
5.95
11,000
Sep 21, 2026
6.06
6.06
5.95
5.95
5.95
24,900
Sep 18, 2026
6.23
6.30
6.16
6.16
6.16
2,800
Sep 17, 2026
6.27
6.28
6.23
6.28
6.28
2,300
Sep 16, 2026
6.29
6.31
6.22
6.22
6.22
7,800
Sep 15, 2026
6.40
6.40
6.40
6.40
6.40
1,600
Sep 14, 2026
6.47
6.47
6.34
6.36
6.36
5,000
Sep 11, 2026
6.46
6.47
6.45
6.47
6.47
4,800
Sep 10, 2026
6.47
6.47
6.47
6.47
6.47
2,200
Sep 9, 2026
6.00
6.48
6.00
6.48
6.48
18,400
Sep 8, 2026
6.34
6.40
6.34
6.40
6.40
8,500
Sep 4, 2026
6.37
6.37
6.32
6.32
6.32
9,000
Sep 3, 2026
6.25
6.36
6.25
6.36
6.36
6,300
Sep 2, 2026
6.24
6.35
6.24
6.35
6.35
15,600
Sep 1, 2026
6.16
6.20
6.16
6.18
6.18
15,100
Aug 31, 2026
6.20
6.20
5.95
6.14
6.14
43,300
Aug 28, 2026
6.13
6.13
6.03
6.05
6.05
2,400
Aug 27, 2026
6.17
6.28
5.99
6.13
6.13
10,900
Aug 26, 2026
5.80
5.93
5.80
5.92
5.92
31,100
Aug 25, 2026
5.97
6.07
5.88
5.90
5.90
79,300
Aug 24, 2026
6.16
6.16
5.90
5.98
5.98
19,300
Aug 21, 2026
6.50
6.50
6.17
6.17
6.17
5,000
Aug 20, 2026
6.63
6.74
6.50
6.50
6.50
37,400
Aug 19, 2026
6.30
6.34
6.21
6.21
6.21
14,900
Aug 18, 2026
6.09
6.10
6.09
6.10
6.10
2,400
Aug 17, 2026
6.15
6.26
5.99
6.20
6.20
9,000
Aug 14, 2026
6.14
6.18
6.14
6.14
6.14
9,900
Aug 13, 2026
6.03
6.07
6.00
6.07
6.07
2,200
Aug 12, 2026
6.02
6.07
5.93
6.03
6.03
1,700
Aug 11, 2026
5.30
5.91
5.30
5.86
5.86
9,500
Aug 10, 2026
5.57
5.91
5.52
5.86
5.86
13,100
Aug 7, 2026
5.87
5.89
5.79
5.79
5.79
14,200
Aug 6, 2026
5.87
5.93
5.87
5.93
5.93
800
Aug 5, 2026
6.00
6.00
5.69
5.85
5.85
26,000
Aug 4, 2026
6.30
6.30
5.87
5.87
5.87
15,300
Aug 3, 2026
6.31
6.41
6.30
6.30
6.30
7,000
Jul 31, 2026
6.43
6.44
6.31
6.38
6.38
6,200
Jul 30, 2026
6.35
6.39
6.35
6.39
6.39
11,200
Jul 29, 2026
6.42
6.42
6.23
6.31
6.31
4,500
Jul 28, 2026
6.35
6.35
6.24
6.29
6.29
2,000
Jul 27, 2026
6.33
6.43
6.32
6.35
6.35
17,700
Jul 24, 2026
6.45
6.45
6.39
6.39
6.39
900
Jul 23, 2026
6.49
6.52
6.47
6.47
6.47
4,500
Jul 22, 2026
6.48
6.49
6.48
6.48
6.48
7,500
Jul 21, 2026
6.42
6.42
6.38
6.38
6.38
5,300
Jul 20, 2026
6.43
6.44
6.41
6.41
6.41
5,000
Jul 17, 2026
6.45
6.45
6.42
6.43
6.43
10,300
Jul 16, 2026
6.52
6.52
6.17
6.33
6.33
37,100
Jul 15, 2026
6.40
6.64
6.37
6.57
6.57
122,600
Jul 14, 2026
6.34
6.43
6.34
6.38
6.38
100,100
Jul 13, 2026
6.33
6.42
6.28
6.30
6.30
67,400
Jul 10, 2026
6.36
6.40
6.28
6.30
6.30
111,300
Jul 9, 2026
6.25
6.32
6.25
6.31
6.31
21,300
Jul 8, 2026
6.34
6.39
6.31
6.31
6.31
24,300
Jul 7, 2026
6.10
6.25
6.10
6.25
6.25
500
Jul 6, 2026
6.12
6.15
6.06
6.08
6.08
34,200
Jul 2, 2026
6.05
6.10
6.02
6.09
6.09
19,900
Jul 1, 2026
6.03
6.03
5.97
5.97
5.97
900
Jun 30, 2026
6.05
6.05
6.00
6.00
6.00
43,200
Jun 29, 2026
6.00
6.01
5.96
6.00
6.00
15,800
Jun 26, 2026
6.10
6.20
6.00
6.03
6.03
7,000
Jun 25, 2026
5.91
6.06
5.90
5.91
5.91
29,300
Jun 24, 2026
5.87
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
9.55
9.55
5.53
5.92
5.92
5,702,100
Jun 23, 2026
11.70
11.73
11.50
11.73
5.86
1,700
Jun 22, 2026
11.58
11.86
11.36
11.70
5.85
17,700
Jun 18, 2026
11.55
11.55
11.20
11.20
5.60
9,600
Jun 17, 2026
11.47
11.55
11.47
11.53
5.76
18,100
Jun 16, 2026
11.30
11.48
11.30
11.48
5.74
31,100
Jun 15, 2026
11.28
11.40
11.28
11.40
5.70
12,800
Jun 12, 2026
11.41
11.41
11.30
11.41
5.70
5,100
Jun 11, 2026
11.42
11.49
11.42
11.49
5.74
1,500
Jun 10, 2026
11.26
11.27
11.11
11.12
5.56
11,500
Jun 9, 2026
11.28
11.28
11.12
11.23
5.61
13,200
Jun 8, 2026
11.51
11.73
11.49
11.50
5.75
24,400
Jun 5, 2026
11.79
11.79
11.52
11.55
5.77
6,900
Jun 4, 2026
11.65
11.80
11.64
11.74
5.86
7,700
Jun 3, 2026
11.65
11.65
11.56
11.60
5.80
41,800
Jun 2, 2026
11.25
11.66
11.25
11.63
5.81
32,800
Jun 1, 2026
10.58
11.20
10.58
11.07
5.53
7,900
May 29, 2026
10.54
10.54
10.51
10.51
5.25
700
May 28, 2026
10.50
10.50
10.50
10.50
5.25
600
May 27, 2026
10.34
10.35
10.23
10.33
5.16
21,800
May 26, 2026
10.11
10.49
10.11
10.49
5.24
3,500
May 22, 2026
10.50
10.50
10.50
10.50
5.25
600
May 21, 2026
10.51
10.56
10.49
10.54
5.27
1,900
May 20, 2026
10.65
10.65
10.56
10.57
5.28
2,700
May 19, 2026
10.54
10.64
10.54
10.64
5.32
4,900
May 18, 2026
10.04
10.56
10.04
10.52
5.26
13,500
May 15, 2026
10.53
10.55
10.50
10.53
5.26
5,200
May 14, 2026
10.56
10.58
10.55
10.55
5.27
10,200
May 13, 2026
10.47
10.58
10.47
10.58
5.29
1,500
May 12, 2026
10.46
10.50
10.11
10.49
5.24
8,400
May 11, 2026
10.46
10.46
10.46
10.46
5.23
2,400
May 8, 2026
10.73
10.74
10.38
10.38
5.19
1,600
May 7, 2026
9.90
10.60
9.90
10.60
5.29
39,200
May 6, 2026
11.09
11.09
10.50
10.73
5.36
5,200
May 5, 2026
10.70
10.74
10.70
10.74
5.37
3,300
May 4, 2026
10.85
10.89
10.77
10.81
5.40
5,800
May 1, 2026
10.78
10.95
10.77
10.93
5.46
6,200
Apr 30, 2026
10.79
10.87
10.78
10.78
5.39
10,400
Apr 29, 2026
10.90
10.93
10.90
10.90
5.45
8,100
Apr 28, 2026
10.76
10.91
10.76
10.85
5.42
7,200
Apr 27, 2026
10.81
10.86
10.74
10.78
5.39
5,300
Apr 24, 2026
10.68
10.68
10.60
10.65
5.32
3,200
Apr 23, 2026
9.16
10.62
9.16
10.61
5.30
19,900
Apr 22, 2026
10.30
10.47
10.30
10.41
5.20
4,800
Apr 21, 2026
10.16
10.36
10.16
10.36
5.18
30,800
Apr 20, 2026
10.12
10.21
10.12
10.17
5.08
15,300
Apr 17, 2026
9.69
10.12
9.68
10.12
5.06
25,700
Apr 16, 2026
10.07
10.21
10.07
10.14
5.06
21,500
Apr 15, 2026
9.99
10.20
9.98
10.10
5.04
49,000
Apr 14, 2026
9.97
10.07
9.95
10.03
5.01
9,200
Apr 13, 2026
10.65
10.79
10.11
10.18
5.09
134,600
Apr 10, 2026
9.81
10.41
9.81
10.39
5.19
47,500
Apr 9, 2026
9.89
10.01
9.80
9.95
4.97
92,900
Apr 8, 2026
10.21
10.21
9.61
9.95
4.97
25,600
Apr 7, 2026
10.05
10.28
10.05
10.14
5.07
112,000
Apr 6, 2026
9.99
10.02
9.88
9.99
4.99
52,500
Apr 2, 2026
9.95
10.00
9.83
9.96
4.98
6,200
Apr 1, 2026
9.77
9.77
9.51
9.75
4.87
5,600
Mar 31, 2026
10.10
10.10
9.65
9.68
4.84
4,900
Mar 30, 2026
9.69
10.08
9.67
9.90
4.95
16,100
Mar 27, 2026
9.63
9.83
9.63
9.71
4.85
4,700
Mar 26, 2026
9.81
9.82
9.70
9.70
4.85
5,300
Mar 25, 2026
9.74
9.80
9.73
9.80
4.90
18,300
Mar 24, 2026
9.58
9.83
9.57
9.76
4.88
58,000
Mar 23, 2026
9.88
9.88
9.40
9.71
4.85
37,100
Mar 20, 2026
10.06
10.06
9.55
9.55
4.77
64,900
Mar 19, 2026
9.39
9.65
9.39
9.65
4.82
12,400
Mar 18, 2026
9.59
9.83
9.48
9.52
4.76
13,400
Mar 17, 2026
9.51
10.09
9.51
9.96
4.98
116,100
Mar 16, 2026
9.78
10.02
9.78
10.00
5.00
19,600
Mar 13, 2026
9.66
9.80
9.55
9.80
4.90
18,000
Mar 12, 2026
9.70
9.99
9.54
9.54
4.77
56,100
Mar 11, 2026
9.62
9.79
9.58
9.66
4.83
18,100
Mar 10, 2026
9.51
9.59
9.23
9.59
4.79
71,000
Mar 9, 2026
9.75
9.75
9.36
9.41
4.70
134,200
Mar 6, 2026
9.16
9.80
9.10
9.64
4.82
118,900
Mar 5, 2026
9.04
9.05
8.87
8.93
4.46
308,200
Mar 4, 2026
8.83
9.00
8.83
8.98
4.49
89,900
Mar 3, 2026
8.76
8.99
8.72
8.94
4.47
67,400
Mar 2, 2026
8.63
8.83
8.47
8.80
4.40
141,500
Feb 27, 2026
8.52
8.52
8.27
8.36
4.18
17,200
Feb 26, 2026
8.51
8.62
8.41
8.52
4.26
16,800
Feb 25, 2026
8.67
8.83
8.51
8.51
4.25
179,300
Feb 24, 2026
8.91
8.91
8.56
8.56
4.28
35,200
Feb 23, 2026
7.76
9.05
7.76
8.86
4.43
281,800
Feb 20, 2026
7.43
7.44
7.38
7.41
3.70
41,800
Feb 19, 2026
7.45
7.49
7.35
7.38
3.68
89,700
Feb 18, 2026
7.44
7.45
7.36
7.36
3.68
40,200
Feb 17, 2026
7.36
7.44
7.30
7.36
3.68
138,700
Feb 13, 2026
7.49
7.52
7.38
7.38
3.69
99,700
Feb 12, 2026
7.46
7.50
7.37
7.46
3.73
133,400
Feb 11, 2026
7.40
7.50
7.40
7.44
3.72
168,800
Feb 10, 2026
7.56
7.56
7.41
7.42
3.71
65,400
Feb 9, 2026
7.61
7.70
7.47
7.55
3.77
215,400
Feb 6, 2026
7.39
7.53
7.39
7.42
3.71
169,000
Feb 5, 2026
7.41
7.45
7.33
7.36
3.68
202,200
Feb 4, 2026
7.25
7.37
7.23
7.34
3.67
211,100
Feb 3, 2026
7.50
7.50
7.02
7.24
3.62
445,900
Feb 2, 2026
6.80
7.57
6.66
7.32
3.66
281,900
Jan 30, 2026
5.31
6.78
5.10
6.73
3.36
423,500
Jan 29, 2026
4.90
4.95
4.85
4.85
2.42
97,700
Jan 28, 2026
4.76
4.90
4.76
4.80
2.40
103,100
Jan 27, 2026
4.75
4.80
4.69
4.75
2.37
64,200
Jan 26, 2026
4.72
4.74
4.70
4.70
2.35
23,300
Jan 23, 2026
4.78
4.86
4.76
4.76
2.38
46,100
Jan 22, 2026
4.65
4.70
4.65
4.66
2.33
40,900
Jan 21, 2026
4.65
4.68
4.62
4.62
2.31
8,200
Jan 20, 2026
4.74
4.76
4.58
4.58
2.29
78,100
Jan 16, 2026
4.61
4.61
4.54
4.56
2.28
10,600
Jan 15, 2026
4.64
4.64
4.56
4.60
2.30
24,400
Jan 14, 2026
4.56
4.74
4.55
4.60
2.30
77,500
Jan 13, 2026
4.55
4.60
4.51
4.55
2.27
31,300
Jan 12, 2026
4.58
4.60
4.51
4.53
2.26
52,600
Jan 9, 2026
4.51
4.62
4.51
4.55
2.27
58,700
Jan 8, 2026
4.36
4.44
4.36
4.44
2.22
7,100
Jan 7, 2026
4.36
4.36
4.33
4.33
2.16
16,600
Jan 6, 2026
4.36
4.44
4.34
4.34
2.17
8,100
Jan 5, 2026
4.75
4.75
4.36
4.36
2.18
81,700
Jan 2, 2026
4.42
4.76
4.42
4.68
2.34
126,800
Dec 31, 2025
4.40
4.40
4.36
4.36
2.18
3,900
Dec 30, 2025
4.70
4.70
4.47
4.49
2.24
10,400
Dec 29, 2025
4.45
4.53
4.45
4.53
2.26
5,123,600
Dec 26, 2025
4.48
4.48
4.48
4.48
2.24
-
Dec 24, 2025
4.48
4.48
4.48
4.48
2.24
-
Dec 23, 2025
4.41
4.49
4.41
4.48
2.24
1,900
Dec 22, 2025
4.37
4.44
4.37
4.41
2.20
1,000
Dec 19, 2025
4.46
4.46
4.37
4.37
2.18
21,300
Dec 18, 2025
4.43
4.51
4.43
4.51
2.25
800
Dec 17, 2025
4.20
4.47
4.20
4.47
2.23
3,700
Dec 16, 2025
4.43
4.43
4.41
4.41
2.20
1,100
Dec 15, 2025
4.50
4.50
4.50
4.50
2.25
-
Dec 12, 2025
4.50
4.50
4.50
4.50
2.25
200
Dec 11, 2025
4.43
4.48
4.43
4.48
2.24
8,000
Dec 10, 2025
4.53
4.53
4.42
4.51
2.25
16,700
Dec 9, 2025
4.67
4.67
4.54
4.59
2.30
6,000
Dec 8, 2025
4.62
4.66
4.58
4.66
2.33
5,800
Dec 5, 2025
4.62
4.63
4.61
4.62
2.31
6,500
Dec 4, 2025
4.61
4.61
4.59
4.60
2.30
3,300
Dec 3, 2025
4.61
4.66
4.61
4.64
2.32
1,600
Dec 2, 2025
4.63
4.63
4.59
4.59
2.29
2,000
Dec 1, 2025
4.72
4.82
4.70
4.70
2.35
8,600
Nov 28, 2025
4.47
4.61
4.47
4.61
2.31
2,900
Nov 26, 2025
4.44
4.46
4.41
4.46
2.23
13,700
Nov 25, 2025
4.44
4.44
4.36
4.41
2.20
7,700
Nov 24, 2025
4.59
4.59
4.52
4.52
2.26
3,700
Nov 21, 2025
4.67
4.67
4.48
4.55
2.27
39,700
Nov 20, 2025
4.67
4.72
4.61
4.63
2.31
11,000
Nov 19, 2025
4.40
4.66
4.40
4.65
2.33
33,600
Nov 18, 2025
4.16
4.37
4.13
4.37
2.18
6,000
Nov 17, 2025
4.06
4.23
4.06
4.17
2.08
28,400
Nov 14, 2025
4.02
4.03
3.92
4.03
2.01
28,100
Nov 13, 2025
3.82
3.84
3.82
3.84
1.92
3,300
Nov 12, 2025
3.86
3.87
3.81
3.85
1.92
6,200
Nov 11, 2025
3.78
3.84
3.77
3.83
1.91
46,100
Nov 10, 2025
3.71
3.73
3.70
3.72
1.86
11,700
Nov 7, 2025
3.72
3.72
3.65
3.69
1.84
2,600
Nov 6, 2025
3.80
3.80
3.67
3.67
1.83
13,000
Nov 5, 2025
3.76
3.77
3.74
3.75
1.87
9,400
Nov 4, 2025
3.77
3.78
3.75
3.76
1.88
5,900
Nov 3, 2025
4.00
4.00
3.84
3.84
1.92
2,300
