FRONTERA ENERGY CORPORATION - Price History
Monthly price history for FEC.TO (FRONTERA ENERGY CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$9.16 | CA$9.16 |
| April 2024 | CA$9.49 | CA$9.49 |
| March 2024 | CA$8.22 | CA$8.27 |
| February 2024 | CA$7.84 | CA$7.88 |
| January 2024 | CA$8.01 | CA$8.05 |
| December 2023 | CA$7.93 | CA$7.97 |
| November 2023 | CA$8.45 | CA$8.50 |
| October 2023 | CA$11.70 | CA$11.76 |
| September 2023 | CA$10.69 | CA$10.75 |
| August 2023 | CA$10.32 | CA$10.38 |
| July 2023 | CA$10.65 | CA$10.71 |
| June 2023 | CA$10.95 | CA$11.01 |
| May 2023 | CA$10.62 | CA$10.68 |
| April 2023 | CA$12.75 | CA$12.82 |
| March 2023 | CA$11.60 | CA$11.66 |
| February 2023 | CA$12.23 | CA$12.30 |
| January 2023 | CA$12.07 | CA$12.14 |
| December 2022 | CA$12.20 | CA$12.27 |
| November 2022 | CA$10.65 | CA$10.71 |
| October 2022 | CA$11.34 | CA$11.40 |
| September 2022 | CA$9.96 | CA$10.01 |
| August 2022 | CA$11.03 | CA$11.09 |
| July 2022 | CA$12.48 | CA$12.55 |
| June 2022 | CA$10.29 | CA$10.35 |
| May 2022 | CA$13.72 | CA$13.80 |
| April 2022 | CA$13.76 | CA$13.83 |
| March 2022 | CA$14.41 | CA$14.49 |
| February 2022 | CA$12.99 | CA$13.06 |
| January 2022 | CA$10.56 | CA$10.62 |
| December 2021 | CA$10.18 | CA$10.24 |
| November 2021 | CA$6.74 | CA$6.78 |
| October 2021 | CA$8.76 | CA$8.81 |
| September 2021 | CA$7.54 | CA$7.58 |
| August 2021 | CA$6.91 | CA$6.95 |
| July 2021 | CA$7.61 | CA$7.65 |
| June 2021 | CA$7.62 | CA$7.66 |
| May 2021 | CA$6.30 | CA$6.33 |
| April 2021 | CA$6.29 | CA$6.32 |
| March 2021 | CA$6.38 | CA$6.41 |
| February 2021 | CA$6.29 | CA$6.32 |
| January 2021 | CA$3.70 | CA$3.72 |
| December 2020 | CA$3.19 | CA$3.21 |
| November 2020 | CA$2.78 | CA$2.79 |
| October 2020 | CA$2.14 | CA$2.15 |
| September 2020 | CA$2.12 | CA$2.13 |
| August 2020 | CA$2.72 | CA$2.73 |
| July 2020 | CA$2.74 | CA$2.76 |
| June 2020 | CA$3.38 | CA$3.40 |
| May 2020 | CA$3.51 | CA$3.53 |
| April 2020 | CA$4.45 | CA$4.47 |
| March 2020 | CA$3.29 | CA$3.45 |
| February 2020 | CA$7.23 | CA$7.59 |
| January 2020 | CA$8.96 | CA$9.41 |
| December 2019 | CA$9.18 | CA$9.80 |
| November 2019 | CA$8.83 | CA$9.42 |
| October 2019 | CA$9.90 | CA$10.56 |
| September 2019 | CA$11.87 | CA$12.82 |
| August 2019 | CA$11.90 | CA$12.85 |
| July 2019 | CA$12.02 | CA$13.38 |
| June 2019 | CA$12.02 | CA$13.54 |
| May 2019 | CA$11.94 | CA$13.45 |
| April 2019 | CA$10.59 | CA$11.93 |
| March 2019 | CA$9.95 | CA$11.33 |
| February 2019 | CA$11.01 | CA$12.54 |
| January 2019 | CA$10.36 | CA$11.80 |
| December 2018 | CA$11.54 | CA$13.38 |
| November 2018 | CA$11.45 | CA$13.28 |
| October 2018 | CA$14.81 | CA$17.18 |
| September 2018 | CA$15.74 | CA$18.26 |
| August 2018 | CA$16.06 | CA$18.63 |
| July 2018 | CA$16.35 | CA$18.96 |
| June 2018 | CA$16.50 | CA$19.13 |
| May 2018 | CA$16.37 | CA$37.97 |
| April 2018 | CA$17.15 | CA$39.78 |
| March 2018 | CA$15.53 | CA$36.01 |
| February 2018 | CA$18.54 | CA$43.01 |
| January 2018 | CA$19.06 | CA$44.20 |
| December 2017 | CA$17.07 | CA$39.60 |
| November 2017 | CA$15.95 | CA$37 |
| October 2017 | CA$16.60 | CA$38.50 |
| September 2017 | CA$18.78 | CA$43.55 |
| August 2017 | CA$16.38 | CA$38 |
| July 2017 | CA$14.98 | CA$34.74 |
| June 2017 | CA$14.77 | CA$34.25 |
| May 2017 | CA$17.03 | CA$39.50 |
| April 2017 | CA$17.68 | CA$41 |
| March 2017 | CA$18.32 | CA$42.50 |
| February 2017 | CA$23.28 | CA$54 |
| January 2017 | CA$24.21 | CA$56.15 |
| December 2016 | CA$25.32 | CA$58.73 |
| November 2016 | CA$22.79 | CA$52.85 |
| April 2016 | CA$1.10 | CA$2.56 |
| March 2016 | CA$1.43 | CA$3.32 |
| February 2016 | CA$2.29 | CA$5.32 |
| January 2016 | CA$1.40 | CA$3.24 |
| December 2014 | CA$12.40 | CA$28.76 |
| November 2014 | CA$18.80 | CA$44.20 |
| October 2014 | CA$28.93 | CA$68 |
| September 2014 | CA$31.96 | CA$75.12 |
| August 2014 | CA$38.34 | CA$90.52 |
| July 2014 | CA$35.32 | CA$83.40 |
| June 2014 | CA$36.73 | CA$86.72 |
| May 2014 | CA$35.76 | CA$84.76 |
| April 2014 | CA$30.19 | CA$71.56 |
| March 2014 | CA$33.60 | CA$79.64 |
| February 2014 | CA$25.61 | CA$61 |
| January 2014 | CA$28.43 | CA$67.72 |
| December 2013 | CA$30.80 | CA$73.36 |
| November 2013 | CA$33 | CA$79 |
| October 2013 | CA$36.05 | CA$86.28 |
| September 2013 | CA$33.99 | CA$81.36 |
| August 2013 | CA$33.16 | CA$79.72 |
| July 2013 | CA$33.23 | CA$79.88 |
| June 2013 | CA$30.74 | CA$73.88 |
| May 2013 | CA$36.30 | CA$87.60 |
| April 2013 | CA$35.30 | CA$85.20 |
| March 2013 | CA$35.54 | CA$85.76 |
| February 2013 | CA$41.76 | CA$101 |
| January 2013 | CA$38.48 | CA$93.08 |
| December 2012 | CA$38.22 | CA$92.44 |
| November 2012 | CA$35.75 | CA$86.68 |
| October 2012 | CA$38.75 | CA$93.96 |
| September 2012 | CA$38.75 | CA$93.96 |
| August 2012 | CA$39.68 | CA$96.40 |
| July 2012 | CA$37.36 | CA$90.76 |
| June 2012 | CA$35.50 | CA$86.24 |
| May 2012 | CA$44.50 | CA$108.36 |
| April 2012 | CA$46.55 | CA$113.36 |
| March 2012 | CA$47.87 | CA$116.56 |
| February 2012 | CA$47.10 | CA$114.92 |
| January 2012 | CA$41.36 | CA$100.92 |
| December 2011 | CA$30.71 | CA$74.92 |
| November 2011 | CA$35.66 | CA$87.24 |
| October 2011 | CA$38 | CA$92.96 |
| September 2011 | CA$36.30 | CA$88.80 |
| August 2011 | CA$39.32 | CA$96.36 |
| July 2011 | CA$44.85 | CA$109.92 |
| June 2011 | CA$42.19 | CA$103.40 |
| May 2011 | CA$44.06 | CA$108.16 |
| April 2011 | CA$46.84 | CA$115 |
| March 2011 | CA$43.83 | CA$107.60 |
| February 2011 | CA$52.97 | CA$130.24 |
| January 2011 | CA$56.22 | CA$138.24 |
| December 2010 | CA$54.90 | CA$135 |
| November 2010 | CA$51.98 | CA$128 |
| October 2010 | CA$52.80 | CA$130.04 |
| September 2010 | CA$46.99 | CA$115.72 |
| August 2010 | CA$40.85 | CA$100.60 |
| July 2010 | CA$40.06 | CA$98.64 |
| June 2010 | CA$38.76 | CA$95.44 |
| May 2010 | CA$35.98 | CA$88.60 |
| April 2010 | CA$37.20 | CA$91.60 |
| March 2010 | CA$32.05 | CA$78.92 |
| February 2010 | CA$27.21 | CA$67 |
| January 2010 | CA$23.20 | CA$57.12 |
| December 2009 | CA$25.10 | CA$61.80 |
| November 2009 | CA$24.96 | CA$61.48 |
| October 2009 | CA$21.39 | CA$52.68 |
| September 2009 | CA$21.54 | CA$53.04 |
| August 2009 | CA$20.21 | CA$49.76 |
| July 2009 | CA$18.71 | CA$46.08 |
| June 2009 | CA$15.58 | CA$38.36 |
| May 2009 | CA$11.74 | CA$28.92 |
| April 2009 | CA$9.50 | CA$23.40 |
| March 2009 | CA$7.94 | CA$19.56 |
| February 2009 | CA$6.76 | CA$16.64 |
| January 2009 | CA$4.35 | CA$10.72 |
| December 2008 | CA$3.56 | CA$8.76 |
| November 2008 | CA$5.28 | CA$13 |
| October 2008 | CA$7.31 | CA$18 |
| September 2008 | CA$10.93 | CA$26.92 |
| August 2008 | CA$16.80 | CA$41.36 |
| July 2008 | CA$16.75 | CA$41.24 |
| June 2008 | CA$21.81 | CA$53.72 |
| May 2008 | CA$18.31 | CA$45.08 |
| April 2008 | CA$2.40 | CA$5.92 |
| March 2008 | CA$2.42 | CA$5.96 |
| February 2008 | CA$2.19 | CA$5.40 |
| January 2008 | CA$2.11 | CA$5.20 |
| December 2007 | CA$2.36 | CA$5.80 |
| November 2007 | CA$1.95 | CA$4.80 |
| October 2007 | CA$2.76 | CA$6.80 |
| September 2007 | CA$2.03 | CA$5 |
| August 2007 | CA$1.92 | CA$4.72 |
| July 2007 | CA$1.87 | CA$4.60 |
| May 2007 | CA$1.71 | CA$4.20 |
| April 2007 | CA$1.35 | CA$3.32 |
| March 2007 | CA$0.98 | CA$2.40 |
| February 2007 | CA$3.41 | CA$8.40 |
| January 2007 | CA$0.89 | CA$2.20 |
| December 2006 | CA$0.84 | CA$2.08 |
| November 2006 | CA$0.76 | CA$1.88 |
| September 2006 | CA$0.98 | CA$2.40 |
| July 2006 | CA$1.15 | CA$2.84 |
| June 2006 | CA$0.96 | CA$2.36 |
| May 2006 | CA$0.99 | CA$2.44 |
| April 2006 | CA$1.02 | CA$2.52 |
| March 2006 | CA$0.98 | CA$2.40 |
| February 2006 | CA$0.94 | CA$2.32 |
| January 2006 | CA$0.89 | CA$2.20 |
| November 2005 | CA$0.73 | CA$1.80 |
| October 2005 | CA$0.77 | CA$1.90 |
| September 2005 | CA$0.83 | CA$2.04 |
| August 2005 | CA$0.81 | CA$2 |
| July 2005 | CA$0.89 | CA$2.20 |
| June 2005 | CA$0.81 | CA$2 |
| May 2005 | CA$0.81 | CA$2 |
| April 2005 | CA$0.81 | CA$2 |
| March 2005 | CA$0.81 | CA$2 |
| February 2005 | CA$0.80 | CA$1.96 |
| January 2005 | CA$0.75 | CA$1.84 |
| December 2004 | CA$0.62 | CA$1.52 |
| November 2004 | CA$0.57 | CA$1.40 |
| October 2004 | CA$0.69 | CA$1.70 |
| September 2004 | CA$0.78 | CA$1.92 |
| August 2004 | CA$0.69 | CA$1.70 |
| July 2004 | CA$0.69 | CA$1.70 |
| June 2004 | CA$0.69 | CA$1.70 |
| May 2004 | CA$0.83 | CA$2.04 |
| April 2004 | CA$0.68 | CA$1.68 |
| March 2004 | CA$0.73 | CA$1.80 |
| February 2004 | CA$0.81 | CA$2 |
| January 2004 | CA$0.91 | CA$2.24 |
| December 2003 | CA$1.04 | CA$2.56 |
| November 2003 | CA$0.81 | CA$2 |
| October 2003 | CA$0.71 | CA$1.74 |
| September 2003 | CA$0.62 | CA$1.52 |
| August 2003 | CA$0.57 | CA$1.40 |
| July 2003 | CA$0.50 | CA$1.24 |
| June 2003 | CA$0.58 | CA$1.44 |
| May 2003 | CA$0.60 | CA$1.48 |
| March 2003 | CA$0.65 | CA$1.60 |
| February 2003 | CA$0.65 | CA$1.60 |
| January 2003 | CA$0.65 | CA$1.60 |
| December 2002 | CA$0.60 | CA$1.48 |
| November 2002 | CA$0.58 | CA$1.44 |
| October 2002 | CA$0.32 | CA$0.80 |
| September 2002 | CA$0.34 | CA$0.84 |
| July 2002 | CA$0.52 | CA$1.28 |
| June 2002 | CA$0.68 | CA$1.68 |
| November 2000 | CA$0.73 | CA$1.80 |
| October 2000 | CA$0.63 | CA$1.56 |
| September 2000 | CA$0.62 | CA$1.52 |
| August 2000 | CA$0.50 | CA$1.24 |
| July 2000 | CA$0.57 | CA$1.40 |
| June 2000 | CA$0.58 | CA$1.44 |
| May 2000 | CA$0.58 | CA$1.44 |
| April 2000 | CA$0.78 | CA$1.92 |
| March 2000 | CA$0.96 | CA$2.36 |
| February 2000 | CA$0.98 | CA$2.40 |
| January 2000 | CA$0.57 | CA$1.40 |
| December 1999 | CA$0.50 | CA$1.24 |
| November 1999 | CA$0.49 | CA$1.20 |
| October 1999 | CA$0.11 | CA$0.28 |
| September 1999 | CA$0.11 | CA$0.28 |
| August 1999 | CA$0.10 | CA$0.24 |
| June 1999 | CA$0.10 | CA$0.24 |
| May 1999 | CA$0.20 | CA$0.48 |
| April 1999 | CA$0.13 | CA$0.32 |
| March 1999 | CA$0.13 | CA$0.32 |
| January 1999 | CA$0.11 | CA$0.28 |
| December 1998 | CA$0.11 | CA$0.28 |
| November 1998 | CA$0.10 | CA$0.24 |
| October 1998 | CA$0.11 | CA$0.28 |
| September 1998 | CA$0.10 | CA$0.24 |
| August 1998 | CA$0.10 | CA$0.24 |
| July 1998 | CA$0.10 | CA$0.24 |
| June 1998 | CA$0.10 | CA$0.24 |
| May 1998 | CA$0.21 | CA$0.52 |
| April 1998 | CA$0.26 | CA$0.64 |
| March 1998 | CA$0.28 | CA$0.68 |
| February 1998 | CA$0.24 | CA$0.60 |
| January 1998 | CA$0.37 | CA$0.92 |
| December 1997 | CA$0.31 | CA$0.76 |
| November 1997 | CA$0.36 | CA$0.88 |
| October 1997 | CA$0.57 | CA$1.40 |
| September 1997 | CA$0.41 | CA$1 |
| August 1997 | CA$0.41 | CA$1 |
| July 1997 | CA$0.42 | CA$1.04 |
| June 1997 | CA$0.57 | CA$1.40 |
| May 1997 | CA$0.98 | CA$2.40 |
| April 1997 | CA$1.02 | CA$2.52 |
| March 1997 | CA$1.54 | CA$3.80 |
| February 1997 | CA$1.51 | CA$3.72 |
| January 1997 | CA$1.62 | CA$4 |
| December 1996 | CA$1.62 | CA$4 |
| November 1996 | CA$1.46 | CA$3.60 |
| October 1996 | CA$0.76 | CA$1.88 |
| September 1996 | CA$0.68 | CA$1.68 |
| August 1996 | CA$0.81 | CA$2 |
| July 1996 | CA$0.57 | CA$1.40 |
| June 1996 | CA$0.70 | CA$1.72 |
| May 1996 | CA$0.78 | CA$1.92 |
| April 1996 | CA$0.73 | CA$1.80 |
| March 1996 | CA$0.93 | CA$2.28 |
| February 1996 | CA$0.76 | CA$1.88 |
| January 1996 | CA$0.67 | CA$1.64 |
| November 1995 | CA$0.37 | CA$0.92 |
| October 1995 | CA$0.20 | CA$0.48 |
| September 1995 | CA$0.24 | CA$0.60 |
| August 1995 | CA$0.26 | CA$0.64 |
| July 1995 | CA$0.41 | CA$1 |
| June 1995 | CA$0.26 | CA$0.64 |
| May 1995 | CA$0.26 | CA$0.64 |
| April 1995 | CA$0.39 | CA$0.96 |
| March 1995 | CA$0.50 | CA$1.24 |
| February 1995 | CA$0.34 | CA$0.84 |
| January 1995 | CA$0.44 | CA$1.08 |
| December 1994 | CA$0.41 | CA$1 |
| November 1994 | CA$0.49 | CA$1.20 |
| October 1994 | CA$0.62 | CA$1.52 |
| September 1994 | CA$0.81 | CA$2 |
| August 1994 | CA$1.14 | CA$2.80 |
| July 1994 | CA$1.02 | CA$2.52 |
| June 1994 | CA$1.30 | CA$3.20 |
| May 1994 | CA$1.95 | CA$4.80 |
| April 1994 | CA$2.14 | CA$5.28 |
| March 1994 | CA$2.01 | CA$4.96 |
| February 1994 | CA$1.82 | CA$4.48 |
| January 1994 | CA$0.89 | CA$2.20 |
| December 1993 | CA$0.70 | CA$1.72 |
| November 1993 | CA$0.80 | CA$1.96 |
| October 1993 | CA$1.06 | CA$2.60 |
| September 1993 | CA$0.81 | CA$2 |
| August 1993 | CA$0.96 | CA$2.36 |
| July 1993 | CA$0.94 | CA$2.32 |
| June 1993 | CA$0.72 | CA$1.76 |
| May 1993 | CA$0.60 | CA$1.48 |
| April 1993 | CA$0.75 | CA$1.84 |
| March 1993 | CA$0.41 | CA$1 |
| February 1993 | CA$0.26 | CA$0.64 |
| January 1993 | CA$0.23 | CA$0.56 |
| December 1992 | CA$0.23 | CA$0.56 |
| November 1992 | CA$0.20 | CA$0.48 |
| October 1992 | CA$0.23 | CA$0.56 |
| September 1992 | CA$0.24 | CA$0.60 |
| August 1992 | CA$0.21 | CA$0.52 |
| July 1992 | CA$0.23 | CA$0.56 |
| June 1992 | CA$0.16 | CA$0.40 |
| May 1992 | CA$0.16 | CA$0.40 |
| March 1992 | CA$0.20 | CA$0.48 |
| February 1992 | CA$0.28 | CA$0.68 |
| September 1991 | CA$0.13 | CA$0.32 |
| August 1991 | CA$0.13 | CA$0.32 |
| July 1991 | CA$0.18 | CA$0.44 |
| June 1991 | CA$0.16 | CA$0.40 |
| May 1991 | CA$0.16 | CA$0.40 |
| April 1991 | CA$0.18 | CA$0.44 |
| February 1991 | CA$0.11 | CA$0.28 |
| January 1991 | CA$0.11 | CA$0.28 |
| December 1990 | CA$0.13 | CA$0.32 |
| October 1990 | CA$0.26 | CA$0.64 |
| September 1990 | CA$0.13 | CA$0.32 |
| May 1990 | CA$0.28 | CA$0.68 |
| April 1990 | CA$0.41 | CA$1 |
| March 1990 | CA$0.24 | CA$0.60 |
| February 1990 | CA$0.21 | CA$0.52 |
| January 1990 | CA$0.20 | CA$0.48 |
| December 1989 | CA$0.16 | CA$0.40 |
| November 1989 | CA$0.16 | CA$0.40 |
| October 1989 | CA$0.16 | CA$0.40 |
| September 1989 | CA$0.18 | CA$0.44 |
| August 1989 | CA$0.16 | CA$0.40 |
| July 1989 | CA$0.16 | CA$0.40 |
| June 1989 | CA$0.16 | CA$0.40 |
| May 1989 | CA$0.24 | CA$0.60 |
| April 1989 | CA$0.28 | CA$0.68 |
| March 1989 | CA$0.24 | CA$0.60 |
| February 1989 | CA$0.21 | CA$0.52 |
| January 1989 | CA$0.24 | CA$0.60 |
| December 1988 | CA$0.20 | CA$0.48 |
| November 1988 | CA$0.20 | CA$0.48 |
| October 1988 | CA$0.20 | CA$0.48 |
| September 1988 | CA$0.16 | CA$0.40 |
| August 1988 | CA$0.34 | CA$0.84 |
| July 1988 | CA$0.34 | CA$0.84 |
| June 1988 | CA$0.41 | CA$1 |
| May 1988 | CA$0.32 | CA$0.80 |
| April 1988 | CA$0.37 | CA$0.92 |
| March 1988 | CA$0.49 | CA$1.20 |
| February 1988 | CA$0.49 | CA$1.20 |
| January 1988 | CA$0.57 | CA$1.40 |
| December 1987 | CA$0.63 | CA$1.56 |
| November 1987 | CA$0.57 | CA$1.40 |
| October 1987 | CA$0.65 | CA$1.60 |
| September 1987 | CA$0.93 | CA$2.28 |
| August 1987 | CA$0.98 | CA$2.40 |
| July 1987 | CA$0.89 | CA$2.20 |
| June 1987 | CA$0.98 | CA$2.40 |
| May 1987 | CA$1.25 | CA$3.08 |
| April 1987 | CA$1.36 | CA$3.36 |
| March 1987 | CA$1.02 | CA$2.52 |
| February 1987 | CA$1.10 | CA$2.72 |
| January 1987 | CA$1.09 | CA$2.68 |
| December 1986 | CA$1.17 | CA$2.88 |
| November 1986 | CA$1.22 | CA$3 |
| October 1986 | CA$1.38 | CA$3.40 |
| September 1986 | CA$1.15 | CA$2.84 |
| August 1986 | CA$1.06 | CA$2.60 |
| July 1986 | CA$1.12 | CA$2.76 |
| June 1986 | CA$1.12 | CA$2.76 |
| May 1986 | CA$1.17 | CA$2.88 |
| April 1986 | CA$1.06 | CA$2.60 |
FEC.TO
Price: CA$8.95
52 week price:
Earnings Per Share: 2.99 CAD
P/E Ratio: 3.05
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 774.3 million
Average Dividend Frequency: 4