U.S. markets open in 4 hours 15 minutes

Frontera Energy Corporation (FEC.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
8.00-0.15 (-1.84%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 20248.118.227.888.008.0037,000
28 jun 20248.228.228.128.158.159,000
27 jun 20248.358.358.198.258.2523,700
26 jun 20248.208.228.118.188.1811,600
25 jun 20248.318.358.128.168.169,400
24 jun 20248.058.398.058.318.3118,200
21 jun 20248.078.138.068.078.0737,300
20 jun 20248.078.218.078.158.1516,000
19 jun 20248.048.178.048.128.1216,700
18 jun 20247.828.177.828.178.1713,100
17 jun 20247.907.987.847.907.907,900
14 jun 20248.028.127.908.038.0328,000
13 jun 20248.228.468.018.108.1028,900
12 jun 20248.488.528.258.308.3024,300
11 jun 20248.358.518.288.478.4716,500
10 jun 20248.388.578.028.488.4821,800
07 jun 20248.308.608.298.398.3922,400
06 jun 20248.648.648.418.498.4921,200
05 jun 20248.748.798.548.578.5723,400
04 jun 20248.748.818.718.808.8067,300
03 jun 20249.009.008.668.808.8055,400
31 may 20248.629.008.608.918.91129,700
30 may 20248.628.758.508.558.5519,600
29 may 20248.698.798.578.678.6719,800
28 may 20248.758.908.758.908.9024,700
27 may 20248.538.668.528.568.5610,300
24 may 20248.538.758.528.658.6537,000
23 may 20248.628.758.508.538.5339,100
22 may 20248.758.828.618.708.7053,200
21 may 20248.819.048.818.968.9623,200
17 may 20249.039.058.858.958.9511,700
16 may 20249.049.048.808.898.8927,800
15 may 20249.069.138.909.059.0522,500
14 may 20249.149.148.859.009.0035,000
13 may 20248.809.168.809.109.1025,300
10 may 20249.009.008.728.838.8332,500
09 may 20248.849.148.849.059.0532,100
08 may 20249.219.288.959.089.0853,200
07 may 20249.249.389.239.299.2910,000
06 may 20249.269.399.099.299.2919,000
03 may 20249.299.539.189.349.3423,500
02 may 20249.189.359.119.139.1313,900
01 may 20249.429.429.029.169.1627,200
30 abr 20249.9710.059.369.499.49119,600
29 abr 20249.819.969.569.949.9485,900
26 abr 20249.469.499.279.459.4518,900
25 abr 20248.919.508.909.419.4138,000
24 abr 20248.709.168.699.109.1038,300
23 abr 20248.198.718.118.718.71100,800
22 abr 20248.038.207.978.178.1745,300
19 abr 20248.168.238.068.098.0919,100
18 abr 20248.228.348.138.238.2360,700
17 abr 20248.498.518.228.308.3022,900
16 abr 20248.348.468.228.448.4417,300
15 abr 20248.518.528.358.478.4736,100
12 abr 20248.828.958.448.558.5570,400
11 abr 20248.608.848.598.758.7521,100
10 abr 20248.628.808.628.748.7436,200
09 abr 20248.688.688.528.678.6728,600
08 abr 20248.808.808.478.538.5333,400
05 abr 20248.528.858.528.738.7326,100
04 abr 20248.658.738.568.648.6429,600
03 abr 20248.658.688.548.688.6833,400
02 abr 20248.428.528.428.498.4954,400
01 abr 20248.268.488.208.458.4569,400
01 abr 20240.046 Dividendo
28 mar 20248.188.338.188.278.2223,500
27 mar 20248.078.218.068.188.1323,200
26 mar 20248.208.238.018.017.9735,100
25 mar 20248.098.248.098.188.1322,500
22 mar 20248.388.388.028.098.0530,500
21 mar 20248.318.378.288.378.3229,200
20 mar 20248.178.248.068.248.1923,500
19 mar 20248.088.218.088.178.1217,500
18 mar 20248.148.167.968.098.0546,900
15 mar 20248.028.117.957.987.94377,100
14 mar 20248.138.217.978.027.9859,100
13 mar 20248.348.478.188.188.1339,900
12 mar 20248.478.478.178.318.2635,100
11 mar 20248.098.427.998.408.3546,600
08 mar 20248.048.087.888.078.0352,500
07 mar 20247.858.027.857.997.9530,400
06 mar 20247.827.917.807.867.8230,700
05 mar 20247.797.807.627.807.7641,100
04 mar 20247.827.947.707.777.7347,800
01 mar 20247.888.087.847.887.8469,200
29 feb 20247.857.987.767.887.8438,900
28 feb 20248.118.117.897.927.8819,500
27 feb 20248.008.097.897.997.9533,400
26 feb 20248.068.107.877.967.9234,300
23 feb 20248.428.427.978.128.0741,000
22 feb 20248.128.298.098.258.2022,400
21 feb 20247.968.187.958.078.0349,700
20 feb 20248.248.327.967.997.9548,900
16 feb 20248.318.438.028.388.3325,600
15 feb 20247.908.487.908.458.4094,800
14 feb 20247.878.007.767.777.7335,100
13 feb 20247.797.957.607.957.9173,200
12 feb 20247.727.957.677.927.8859,900
09 feb 20247.647.777.577.727.6827,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...