OTC Markets OTCPK - Delayed Quote USD
Frontera Energy Corporation (FECCF)
3.6600
+0.2600
+(7.65%)
At close: May 9 at 3:37:15 PM EDT
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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 3.7400 | 3.8000 | 3.6600 | 3.6600 | 3.6600 | 36,400 |
| May 8, 2025 | 3.3900 | 3.4200 | 3.3700 | 3.4000 | 3.4000 | 11,400 |
| May 7, 2025 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 100 |
| May 6, 2025 | 3.4100 | 3.4700 | 3.3900 | 3.3980 | 3.3980 | 7,000 |
| May 5, 2025 | 3.5500 | 3.5500 | 3.4200 | 3.4200 | 3.4200 | 15,300 |
| May 2, 2025 | 3.6900 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 24,300 |
| May 1, 2025 | 3.6100 | 3.7000 | 3.6100 | 3.6200 | 3.6200 | 5,000 |
| Apr 30, 2025 | 3.5500 | 3.6300 | 3.5500 | 3.6300 | 3.6300 | 2,400 |
| Apr 29, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
| Apr 28, 2025 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 1,600 |
| Apr 25, 2025 | 3.5300 | 3.5800 | 3.5300 | 3.5700 | 3.5700 | 23,500 |
| Apr 24, 2025 | 3.5500 | 3.6300 | 3.5400 | 3.6100 | 3.6100 | 21,900 |
| Apr 23, 2025 | 3.6900 | 3.6900 | 3.5650 | 3.5650 | 3.5650 | 2,200 |
| Apr 22, 2025 | 3.6500 | 3.7800 | 3.5400 | 3.5400 | 3.5400 | 10,700 |
| Apr 21, 2025 | 3.7800 | 3.7800 | 3.6000 | 3.6200 | 3.6200 | 21,700 |
| Apr 17, 2025 | 3.6600 | 3.7060 | 3.6600 | 3.7060 | 3.7060 | 400 |
| Apr 16, 2025 | 3.7300 | 3.7500 | 3.6000 | 3.6000 | 3.6000 | 3,000 |
| Apr 15, 2025 | 3.6700 | 3.7500 | 3.6300 | 3.6700 | 3.6700 | 4,400 |
| Apr 14, 2025 | 3.6000 | 3.7300 | 3.5900 | 3.5900 | 3.5900 | 2,300 |
| Apr 11, 2025 | 3.5990 | 3.6800 | 3.4800 | 3.5940 | 3.5940 | 13,200 |
| Apr 10, 2025 | 3.6300 | 3.6300 | 3.4600 | 3.4600 | 3.4600 | 7,100 |
| Apr 9, 2025 | 3.5600 | 3.8100 | 3.5000 | 3.8100 | 3.8100 | 45,100 |
| Apr 8, 2025 | 3.6000 | 3.6300 | 3.4300 | 3.4800 | 3.4800 | 24,900 |
| Apr 7, 2025 | 3.5700 | 3.7500 | 3.5000 | 3.6500 | 3.6500 | 55,100 |
| Apr 4, 2025 | 4.0500 | 4.0500 | 3.5500 | 3.6800 | 3.6800 | 129,100 |
| Apr 3, 2025 | 4.6100 | 4.6100 | 4.3500 | 4.3700 | 4.3700 | 8,900 |
| Apr 2, 2025 | 4.6000 | 4.6800 | 4.5900 | 4.5900 | 4.5900 | 2,500 |
| Apr 1, 2025 | 4.7100 | 4.7700 | 4.6800 | 4.7430 | 4.7430 | 8,800 |
| Mar 31, 2025 | 4.4500 | 4.7000 | 4.4500 | 4.7000 | 4.7000 | 1,300 |
| Mar 28, 2025 | 4.7200 | 4.7200 | 4.6900 | 4.6900 | 4.6900 | 2,300 |
| Mar 27, 2025 | 4.8100 | 4.8200 | 4.8100 | 4.8200 | 4.8200 | 1,000 |
| Mar 26, 2025 | 4.9400 | 4.9700 | 4.9400 | 4.9700 | 4.9700 | 1,600 |
| Mar 25, 2025 | 4.8100 | 4.9000 | 4.8100 | 4.8800 | 4.8800 | 1,000 |
| Mar 24, 2025 | 4.8330 | 4.8900 | 4.8100 | 4.8400 | 4.8400 | 3,200 |
| Mar 21, 2025 | 4.7600 | 4.7600 | 4.6950 | 4.7500 | 4.7500 | 3,500 |
| Mar 20, 2025 | 4.7600 | 4.8100 | 4.7600 | 4.8100 | 4.8100 | 600 |
| Mar 19, 2025 | 4.7000 | 4.8500 | 4.7000 | 4.8400 | 4.8400 | 31,900 |
| Mar 18, 2025 | 4.8400 | 4.8400 | 4.6500 | 4.7100 | 4.7100 | 5,300 |
| Mar 17, 2025 | 4.8300 | 4.8950 | 4.8150 | 4.8150 | 4.8150 | 15,400 |
| Mar 14, 2025 | 4.7600 | 4.8700 | 4.6000 | 4.8100 | 4.8100 | 51,800 |
| Mar 13, 2025 | 4.8300 | 4.8900 | 4.6650 | 4.7100 | 4.7100 | 1,400 |
| Mar 12, 2025 | 4.6200 | 4.8230 | 4.6100 | 4.7900 | 4.7900 | 17,600 |
| Mar 11, 2025 | 4.5200 | 4.5600 | 4.4500 | 4.5300 | 4.5300 | 18,600 |
| Mar 10, 2025 | 4.6100 | 4.6100 | 4.3700 | 4.4600 | 4.4600 | 23,800 |
| Mar 7, 2025 | 4.4400 | 4.6200 | 4.4200 | 4.6200 | 4.6200 | 11,500 |
| Mar 6, 2025 | 4.5840 | 4.6300 | 4.4080 | 4.4400 | 4.4400 | 7,700 |
| Mar 5, 2025 | 4.7100 | 4.7100 | 4.6000 | 4.6400 | 4.6400 | 2,300 |
| Mar 4, 2025 | 4.5500 | 4.5600 | 4.3400 | 4.4600 | 4.4600 | 154,400 |
| Mar 3, 2025 | 4.9600 | 5.1200 | 4.5500 | 4.5500 | 4.5500 | 51,400 |
| Feb 28, 2025 | 4.8200 | 5.0300 | 4.8200 | 4.9600 | 4.9600 | 14,000 |
| Feb 27, 2025 | 5.0100 | 5.0600 | 4.9600 | 4.9600 | 4.9600 | 7,100 |
| Feb 26, 2025 | 5.2400 | 5.2400 | 5.0100 | 5.0800 | 5.0800 | 11,700 |
| Feb 25, 2025 | 5.3100 | 5.3100 | 5.0800 | 5.0800 | 5.0800 | 10,500 |
| Feb 24, 2025 | 5.3100 | 5.4200 | 5.3100 | 5.4000 | 5.4000 | 4,900 |
| Feb 21, 2025 | 5.5300 | 5.5300 | 5.3000 | 5.3500 | 5.3500 | 6,500 |
| Feb 20, 2025 | 5.5100 | 5.5800 | 5.4900 | 5.5500 | 5.5500 | 2,000 |
| Feb 19, 2025 | 5.5000 | 5.5200 | 5.4700 | 5.4700 | 5.4700 | 22,800 |
| Feb 18, 2025 | 5.4300 | 5.5520 | 5.4200 | 5.5200 | 5.5200 | 19,300 |
| Feb 14, 2025 | 5.4400 | 5.5000 | 5.4400 | 5.4600 | 5.4600 | 13,500 |
| Feb 13, 2025 | 5.4780 | 5.5100 | 5.4200 | 5.4800 | 5.4800 | 18,800 |
| Feb 12, 2025 | 5.6500 | 5.6500 | 5.4300 | 5.5000 | 5.5000 | 4,800 |
| Feb 11, 2025 | 5.6680 | 5.6680 | 5.4200 | 5.6000 | 5.6000 | 69,000 |
| Feb 10, 2025 | 5.5300 | 5.6500 | 5.4900 | 5.6100 | 5.6100 | 20,700 |
| Feb 7, 2025 | 5.5100 | 5.5500 | 5.4300 | 5.5300 | 5.5300 | 15,000 |
| Feb 6, 2025 | 5.4650 | 5.4650 | 5.4300 | 5.4300 | 5.4300 | 2,000 |
| Feb 5, 2025 | 5.5900 | 5.5900 | 5.5100 | 5.5600 | 5.5600 | 7,800 |
| Feb 4, 2025 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 2,300 |
| Feb 3, 2025 | 5.2500 | 5.6100 | 5.2500 | 5.4100 | 5.4100 | 82,300 |
| Jan 31, 2025 | 5.5860 | 5.6700 | 5.5850 | 5.6500 | 5.6500 | 48,300 |
| Jan 30, 2025 | 6.0800 | 6.0800 | 5.7800 | 5.8700 | 5.8700 | 56,800 |
| Jan 29, 2025 | 5.7420 | 5.7540 | 5.6400 | 5.7180 | 5.7180 | 37,100 |
| Jan 28, 2025 | 5.6800 | 5.7610 | 5.6500 | 5.7610 | 5.7610 | 8,700 |
| Jan 27, 2025 | 5.7250 | 5.7700 | 5.6100 | 5.7600 | 5.7600 | 73,100 |
| Jan 24, 2025 | 6.0280 | 6.0280 | 5.9300 | 5.9300 | 5.9300 | 17,300 |
| Jan 23, 2025 | 6.3350 | 6.3350 | 6.1000 | 6.1000 | 6.1000 | 14,100 |
| Jan 22, 2025 | 6.3000 | 6.3300 | 6.3000 | 6.3160 | 6.3160 | 19,400 |
| Jan 21, 2025 | 6.3700 | 6.3900 | 6.3210 | 6.3900 | 6.3900 | 11,200 |
| Jan 17, 2025 | 6.1300 | 6.3880 | 6.1300 | 6.3700 | 6.3700 | 55,100 |
| Jan 16, 2025 | 6.3050 | 6.3200 | 6.1710 | 6.2210 | 6.2210 | 11,200 |
| Jan 15, 2025 | 6.3150 | 6.3200 | 6.2530 | 6.3200 | 6.3200 | 3,700 |
| Jan 14, 2025 | 6.4200 | 6.4200 | 6.3600 | 6.4100 | 6.4100 | 3,000 |
| Jan 13, 2025 | 6.4650 | 6.4900 | 6.3400 | 6.3400 | 6.3400 | 2,600 |
| Jan 10, 2025 | 6.4200 | 6.7200 | 6.4200 | 6.4400 | 6.4400 | 9,000 |
| Jan 8, 2025 | 6.3700 | 6.3700 | 6.2900 | 6.2900 | 6.2900 | 1,900 |
| Jan 7, 2025 | 6.5500 | 6.6050 | 6.4600 | 6.4700 | 6.4700 | 37,800 |
| Jan 6, 2025 | 6.4500 | 6.5490 | 6.3990 | 6.4300 | 6.4300 | 32,200 |
| Jan 3, 2025 | 6.3000 | 6.4350 | 6.2550 | 6.4020 | 6.4020 | 30,900 |
| Jan 2, 2025 | 6.0000 | 6.3250 | 6.0000 | 6.3100 | 6.3100 | 66,800 |
| Dec 31, 2024 | 5.7000 | 5.9840 | 5.7000 | 5.9800 | 5.9800 | 20,500 |
| Dec 30, 2024 | 5.5700 | 5.7400 | 5.5700 | 5.7300 | 5.7300 | 21,800 |
| Dec 27, 2024 | 5.4800 | 5.5850 | 5.4800 | 5.5850 | 5.5850 | 22,900 |
| Dec 26, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | 5.5500 | 3,700 |
| Dec 24, 2024 | 5.3980 | 5.3980 | 5.3570 | 5.3570 | 5.3570 | 3,900 |
| Dec 23, 2024 | 5.2000 | 5.3400 | 5.2000 | 5.3300 | 5.3300 | 4,100 |
| Dec 20, 2024 | 5.3070 | 5.3500 | 5.3000 | 5.3400 | 5.3400 | 9,800 |
| Dec 19, 2024 | 5.3400 | 5.4100 | 5.3100 | 5.3300 | 5.3300 | 13,100 |
| Dec 18, 2024 | 5.5000 | 5.5200 | 5.3440 | 5.3440 | 5.3440 | 8,200 |
| Dec 17, 2024 | 5.5000 | 5.5140 | 5.4000 | 5.5100 | 5.5100 | 34,600 |
| Dec 16, 2024 | 5.5090 | 5.7000 | 5.4160 | 5.5000 | 5.5000 | 103,200 |
| Dec 13, 2024 | 5.4800 | 5.4800 | 5.3690 | 5.3690 | 5.3690 | 7,800 |
| Dec 12, 2024 | 5.5400 | 5.5400 | 5.5180 | 5.5200 | 5.5200 | 2,300 |
| Dec 11, 2024 | 5.5100 | 5.5700 | 5.5100 | 5.5700 | 5.5700 | 4,400 |
| Dec 10, 2024 | 5.5000 | 5.5000 | 5.4500 | 5.4500 | 5.4500 | 5,900 |
| Dec 9, 2024 | 5.5800 | 5.5940 | 5.4200 | 5.4700 | 5.4700 | 48,600 |
| Dec 6, 2024 | 5.4700 | 5.5000 | 5.4000 | 5.4600 | 5.4600 | 31,500 |
| Dec 5, 2024 | 5.5590 | 5.6500 | 5.5590 | 5.5800 | 5.5800 | 12,700 |
| Dec 4, 2024 | 5.7000 | 5.7000 | 5.5600 | 5.5700 | 5.5700 | 14,500 |
| Dec 3, 2024 | 5.7000 | 5.7650 | 5.7000 | 5.7500 | 5.7500 | 7,500 |
| Dec 2, 2024 | 5.5000 | 5.7900 | 5.5000 | 5.7000 | 5.7000 | 11,500 |
| Nov 29, 2024 | 5.7100 | 5.7900 | 5.7100 | 5.7700 | 5.7700 | 7,800 |
| Nov 27, 2024 | 5.7300 | 5.7300 | 5.6900 | 5.7000 | 5.7000 | 7,600 |
| Nov 26, 2024 | 5.7500 | 5.7500 | 5.6200 | 5.6800 | 5.6800 | 36,400 |
| Nov 25, 2024 | 5.7500 | 5.8550 | 5.7500 | 5.8100 | 5.8100 | 25,200 |
| Nov 22, 2024 | 5.7270 | 5.8900 | 5.7200 | 5.8900 | 5.8900 | 88,000 |
| Nov 21, 2024 | 5.7800 | 5.8350 | 5.6900 | 5.7230 | 5.7230 | 7,300 |
| Nov 20, 2024 | 5.6300 | 5.6800 | 5.6100 | 5.6800 | 5.6800 | 8,000 |
| Nov 19, 2024 | 5.7200 | 5.7200 | 5.6300 | 5.6550 | 5.6550 | 1,400 |
| Nov 18, 2024 | 5.5500 | 5.7200 | 5.5500 | 5.6760 | 5.6760 | 11,700 |
| Nov 15, 2024 | 5.5200 | 5.5900 | 5.4940 | 5.5100 | 5.5100 | 19,300 |
| Nov 14, 2024 | 5.6340 | 5.6640 | 5.6240 | 5.6240 | 5.6240 | 8,100 |
| Nov 13, 2024 | 5.5700 | 5.6760 | 5.5700 | 5.6480 | 5.6480 | 12,300 |
| Nov 12, 2024 | 5.6500 | 5.7100 | 5.6000 | 5.7100 | 5.7100 | 4,400 |
| Nov 11, 2024 | 5.7200 | 5.7650 | 5.6500 | 5.7300 | 5.7300 | 62,800 |
| Nov 8, 2024 | 5.8700 | 5.8700 | 5.7200 | 5.7580 | 5.7580 | 37,200 |
| Nov 7, 2024 | 5.7300 | 5.9000 | 5.7300 | 5.8700 | 5.8700 | 43,400 |
| Nov 6, 2024 | 5.5900 | 5.8000 | 5.5360 | 5.7500 | 5.7500 | 77,100 |
| Nov 5, 2024 | 5.5700 | 5.6100 | 5.5110 | 5.5970 | 5.5970 | 28,400 |
| Nov 4, 2024 | 5.4950 | 5.6400 | 5.4950 | 5.5500 | 5.5500 | 71,700 |
| Nov 1, 2024 | 5.5000 | 5.5240 | 5.4360 | 5.5000 | 5.5000 | 18,700 |
| Oct 31, 2024 | 5.3300 | 5.5500 | 5.3300 | 5.4600 | 5.4600 | 97,100 |
| Oct 30, 2024 | 5.4650 | 5.5300 | 5.4300 | 5.4600 | 5.4600 | 69,700 |
| Oct 29, 2024 | 5.7000 | 5.7000 | 5.5000 | 5.5400 | 5.5400 | 22,400 |
| Oct 28, 2024 | 5.7900 | 5.7900 | 5.6800 | 5.6930 | 5.6930 | 17,400 |
| Oct 25, 2024 | 5.7200 | 5.8400 | 5.7200 | 5.7750 | 5.7750 | 24,000 |
| Oct 24, 2024 | 5.6800 | 5.7500 | 5.6800 | 5.7300 | 5.7300 | 4,900 |
| Oct 23, 2024 | 5.7300 | 5.7500 | 5.7000 | 5.7000 | 5.7000 | 9,400 |
| Oct 22, 2024 | 5.8430 | 5.8820 | 5.7910 | 5.7910 | 5.7910 | 5,200 |
| Oct 21, 2024 | 5.9000 | 5.9000 | 5.8260 | 5.8500 | 5.8500 | 3,300 |
| Oct 18, 2024 | 6.1700 | 6.1700 | 5.9900 | 6.0350 | 6.0350 | 2,500 |
| Oct 17, 2024 | 6.0100 | 6.1000 | 6.0100 | 6.1000 | 6.1000 | 1,400 |
| Oct 16, 2024 | 6.0300 | 6.0300 | 5.9780 | 5.9910 | 5.9910 | 7,500 |
| Oct 15, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 600 |
| Oct 14, 2024 | 6.1600 | 6.2000 | 6.1500 | 6.2000 | 6.2000 | 9,100 |
| Oct 11, 2024 | 6.1000 | 6.1700 | 6.0500 | 6.1700 | 6.1700 | 15,400 |
| Oct 10, 2024 | 5.8760 | 6.0450 | 5.8700 | 6.0450 | 6.0450 | 27,100 |
| Oct 9, 2024 | 5.8200 | 5.8950 | 5.7700 | 5.8710 | 5.8710 | 7,900 |
| Oct 8, 2024 | 5.8900 | 5.9000 | 5.8000 | 5.8660 | 5.8660 | 9,100 |
| Oct 7, 2024 | 5.8800 | 6.0060 | 5.8800 | 5.9800 | 5.9800 | 72,400 |
| Oct 4, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 9,300 |
| Oct 3, 2024 | 5.8000 | 5.9900 | 5.8000 | 5.9800 | 5.9800 | 13,100 |
| Oct 2, 2024 | 0.046 Dividend | |||||
| Oct 2, 2024 | 5.9500 | 5.9800 | 5.8100 | 5.8600 | 5.8600 | 34,700 |
| Oct 1, 2024 | 5.7300 | 6.0240 | 5.7300 | 5.9690 | 5.9230 | 30,200 |
| Sep 30, 2024 | 5.7390 | 5.8460 | 5.7200 | 5.7700 | 5.7255 | 51,100 |
| Sep 27, 2024 | 5.9370 | 5.9400 | 5.7500 | 5.7800 | 5.7355 | 67,000 |
| Sep 26, 2024 | 6.0000 | 6.0390 | 5.6350 | 5.9000 | 5.8545 | 134,400 |
| Sep 25, 2024 | 6.3900 | 6.4850 | 6.2600 | 6.2700 | 6.2217 | 84,800 |
| Sep 24, 2024 | 6.4500 | 6.5300 | 6.3630 | 6.3800 | 6.3308 | 64,400 |
| Sep 23, 2024 | 6.5340 | 6.5340 | 6.3700 | 6.3700 | 6.3209 | 41,500 |
| Sep 20, 2024 | 6.4500 | 6.4640 | 6.3600 | 6.3850 | 6.3358 | 52,500 |
| Sep 19, 2024 | 6.4000 | 6.4500 | 6.3050 | 6.4200 | 6.3705 | 74,000 |
| Sep 18, 2024 | 6.4800 | 6.5600 | 6.4000 | 6.4000 | 6.3507 | 80,600 |
| Sep 17, 2024 | 6.2900 | 6.6420 | 6.2900 | 6.4800 | 6.4301 | 202,600 |
| Sep 16, 2024 | 6.0000 | 6.3660 | 5.9410 | 6.2850 | 6.2366 | 64,500 |
| Sep 13, 2024 | 6.0140 | 6.0600 | 5.9500 | 5.9600 | 5.9141 | 20,400 |
| Sep 12, 2024 | 5.9000 | 6.1180 | 5.8900 | 5.9800 | 5.9339 | 122,400 |
| Sep 11, 2024 | 5.9900 | 5.9900 | 5.8800 | 5.9300 | 5.8843 | 34,500 |
| Sep 10, 2024 | 6.1200 | 6.1600 | 5.9100 | 5.9920 | 5.9458 | 28,600 |
| Sep 9, 2024 | 5.9600 | 6.1500 | 5.9400 | 6.0800 | 6.0331 | 119,500 |
| Sep 6, 2024 | 6.1100 | 6.1100 | 5.7880 | 5.9500 | 5.9041 | 103,000 |
| Sep 5, 2024 | 6.0000 | 6.5920 | 5.9600 | 5.9900 | 5.9438 | 350,100 |
| Sep 4, 2024 | 5.5700 | 5.7500 | 5.5430 | 5.5500 | 5.5072 | 143,300 |
| Sep 3, 2024 | 5.5900 | 5.6500 | 5.4560 | 5.5700 | 5.5271 | 128,000 |
| Aug 30, 2024 | 5.7000 | 5.7500 | 5.6000 | 5.6800 | 5.6362 | 88,900 |
| Aug 29, 2024 | 5.8000 | 5.8000 | 5.6800 | 5.7650 | 5.7206 | 42,200 |
| Aug 28, 2024 | 5.5800 | 5.8800 | 5.5800 | 5.8000 | 5.7553 | 15,000 |
| Aug 27, 2024 | 5.9200 | 5.9800 | 5.8200 | 5.8800 | 5.8347 | 39,600 |
| Aug 26, 2024 | 6.2710 | 6.2800 | 5.9900 | 6.0000 | 5.9538 | 32,800 |
| Aug 23, 2024 | 6.0470 | 6.1100 | 6.0100 | 6.0900 | 6.0431 | 35,500 |
| Aug 22, 2024 | 6.0000 | 6.0300 | 5.9500 | 5.9500 | 5.9041 | 4,300 |
| Aug 21, 2024 | 6.1070 | 6.1300 | 5.9400 | 6.0000 | 5.9538 | 31,200 |
| Aug 20, 2024 | 6.0700 | 6.1730 | 6.0700 | 6.1300 | 6.0828 | 44,800 |
| Aug 19, 2024 | 6.0000 | 6.3000 | 6.0000 | 6.1600 | 6.1125 | 44,700 |
| Aug 16, 2024 | 6.2500 | 6.2500 | 6.1300 | 6.2060 | 6.1582 | 45,400 |
| Aug 15, 2024 | 6.2100 | 6.3500 | 6.2100 | 6.2930 | 6.2445 | 10,000 |
| Aug 14, 2024 | 5.9500 | 6.2620 | 5.6620 | 6.2600 | 6.2118 | 6,000 |
| Aug 13, 2024 | 6.1900 | 6.2100 | 6.1000 | 6.2100 | 6.1621 | 8,300 |
| Aug 12, 2024 | 6.0000 | 6.1700 | 6.0000 | 6.0900 | 6.0431 | 12,000 |
| Aug 9, 2024 | 5.9600 | 6.0100 | 5.9300 | 5.9300 | 5.8843 | 8,300 |
| Aug 8, 2024 | 5.6400 | 6.0550 | 5.6400 | 6.0100 | 5.9637 | 25,400 |
| Aug 7, 2024 | 5.3000 | 5.3400 | 5.3000 | 5.3200 | 5.2790 | 6,500 |
| Aug 6, 2024 | 5.2700 | 5.2700 | 5.1800 | 5.2700 | 5.2294 | 6,100 |
| Aug 5, 2024 | 5.2500 | 5.3000 | 5.0800 | 5.1750 | 5.1351 | 7,900 |
| Aug 2, 2024 | 5.3000 | 5.6000 | 5.1700 | 5.2300 | 5.1897 | 57,900 |
| Aug 1, 2024 | 5.5000 | 5.5200 | 5.4600 | 5.4660 | 5.4239 | 30,300 |
| Jul 31, 2024 | 5.5400 | 5.6200 | 5.5400 | 5.5700 | 5.5271 | 1,800 |
| Jul 30, 2024 | 5.5400 | 5.5400 | 5.4600 | 5.5100 | 5.4675 | 10,900 |
| Jul 29, 2024 | 5.6200 | 5.6200 | 5.5400 | 5.5400 | 5.4973 | 3,200 |
| Jul 26, 2024 | 5.6000 | 5.7300 | 5.5600 | 5.5800 | 5.5370 | 40,300 |
| Jul 25, 2024 | 5.5100 | 5.5800 | 5.4300 | 5.5600 | 5.5172 | 92,600 |
| Jul 24, 2024 | 5.7600 | 5.7600 | 5.5000 | 5.5170 | 5.4745 | 62,400 |
| Jul 23, 2024 | 5.6800 | 5.7600 | 5.5800 | 5.6100 | 5.5668 | 50,600 |
| Jul 22, 2024 | 5.7800 | 5.8600 | 5.7500 | 5.7500 | 5.7057 | 7,300 |
| Jul 19, 2024 | 5.1300 | 5.8500 | 5.1300 | 5.7800 | 5.7355 | 12,300 |
| Jul 18, 2024 | 5.8400 | 5.9000 | 5.7800 | 5.7800 | 5.7355 | 72,100 |
| Jul 17, 2024 | 5.8600 | 5.9040 | 5.8600 | 5.8800 | 5.8347 | 23,800 |
| Jul 16, 2024 | 5.8600 | 5.9200 | 5.8340 | 5.8800 | 5.8347 | 13,900 |
| Jul 15, 2024 | 5.7900 | 5.9600 | 5.7900 | 5.9100 | 5.8645 | 104,400 |
| Jul 12, 2024 | 5.8900 | 5.9300 | 5.8300 | 5.9000 | 5.8545 | 41,100 |
| Jul 11, 2024 | 5.6400 | 5.8600 | 5.6100 | 5.8500 | 5.8049 | 37,000 |
| Jul 10, 2024 | 5.6400 | 5.7100 | 5.5900 | 5.6400 | 5.5965 | 14,700 |
| Jul 9, 2024 | 5.7200 | 5.7200 | 5.5900 | 5.6500 | 5.6065 | 37,800 |
| Jul 8, 2024 | 5.7260 | 5.8100 | 5.6900 | 5.6900 | 5.6462 | 30,200 |
| Jul 5, 2024 | 5.7500 | 5.9200 | 5.7500 | 5.8100 | 5.7652 | 14,000 |
| Jul 3, 2024 | 0.046 Dividend | |||||
| Jul 3, 2024 | 5.8800 | 5.9000 | 5.8500 | 5.8700 | 5.8248 | 10,600 |
| Jul 2, 2024 | 5.9600 | 5.9900 | 5.7400 | 5.8300 | 5.7394 | 6,373,500 |
| Jul 1, 2024 | 6.0050 | 6.0050 | 5.5500 | 5.8500 | 5.7591 | 47,200 |
| Jun 28, 2024 | 6.0000 | 6.0700 | 5.9500 | 5.9500 | 5.8576 | 12,300 |
| Jun 27, 2024 | 6.0500 | 6.0500 | 5.9900 | 5.9900 | 5.8969 | 28,000 |
| Jun 26, 2024 | 6.1500 | 6.1500 | 5.9350 | 5.9900 | 5.8969 | 15,900 |
| Jun 25, 2024 | 6.0250 | 6.0550 | 5.9800 | 5.9800 | 5.8871 | 9,400 |
| Jun 24, 2024 | 5.9700 | 6.1200 | 5.9700 | 6.1200 | 6.0249 | 3,800 |
| Jun 21, 2024 | 6.0100 | 6.0100 | 5.8900 | 5.8900 | 5.7985 | 6,900 |
| Jun 20, 2024 | 6.0400 | 6.0400 | 5.8900 | 5.9900 | 5.8969 | 13,300 |
| Jun 18, 2024 | 5.9100 | 5.9800 | 5.9000 | 5.9000 | 5.8083 | 23,500 |
| Jun 17, 2024 | 5.8000 | 5.8100 | 5.7300 | 5.7670 | 5.6774 | 14,300 |
| Jun 14, 2024 | 5.9000 | 5.9100 | 5.7560 | 5.8300 | 5.7394 | 20,100 |
| Jun 13, 2024 | 6.1900 | 6.1900 | 5.8100 | 5.9200 | 5.8280 | 38,000 |
| Jun 12, 2024 | 6.2000 | 6.2200 | 6.0500 | 6.0500 | 5.9560 | 55,700 |
| Jun 11, 2024 | 6.1760 | 6.1760 | 6.0200 | 6.1620 | 6.0663 | 42,500 |
| Jun 10, 2024 | 6.0700 | 6.2300 | 6.0700 | 6.1700 | 6.0741 | 6,000 |
| Jun 7, 2024 | 6.1000 | 6.1800 | 6.1000 | 6.1000 | 6.0052 | 23,000 |
| Jun 6, 2024 | 6.3280 | 6.3280 | 6.1500 | 6.2000 | 6.1037 | 31,600 |
| Jun 5, 2024 | 6.1000 | 6.3700 | 6.1000 | 6.3000 | 6.2021 | 29,700 |
| Jun 4, 2024 | 6.3900 | 6.4300 | 6.3700 | 6.4200 | 6.3203 | 69,600 |
| Jun 3, 2024 | 6.6500 | 6.6500 | 6.3600 | 6.4100 | 6.3104 | 51,900 |
| May 31, 2024 | 6.1500 | 6.5200 | 6.1500 | 6.5200 | 6.4187 | 10,300 |
| May 30, 2024 | 6.3200 | 6.3950 | 6.2240 | 6.2330 | 6.1362 | 4,000 |
| May 29, 2024 | 6.3400 | 6.4000 | 6.2880 | 6.3100 | 6.2120 | 9,200 |
| May 28, 2024 | 6.4000 | 6.5300 | 6.4000 | 6.5000 | 6.3990 | 39,400 |
| May 24, 2024 | 6.2400 | 6.4000 | 6.2400 | 6.3030 | 6.2051 | 6,300 |
| May 23, 2024 | 6.3230 | 6.3900 | 6.2100 | 6.2100 | 6.1135 | 7,600 |
| May 22, 2024 | 6.4750 | 6.4750 | 6.2950 | 6.3110 | 6.2130 | 18,900 |
| May 21, 2024 | 6.6050 | 6.6050 | 6.5200 | 6.5200 | 6.4187 | 7,600 |
| May 20, 2024 | 6.6800 | 6.6800 | 6.4100 | 6.6100 | 6.5073 | 13,500 |
| May 17, 2024 | 6.5100 | 6.6450 | 6.5100 | 6.5400 | 6.4384 | 11,400 |
| May 16, 2024 | 6.6000 | 6.6000 | 6.4500 | 6.5000 | 6.3990 | 25,800 |
| May 15, 2024 | 6.5300 | 6.6600 | 6.5200 | 6.6300 | 6.5270 | 11,500 |
| May 14, 2024 | 6.6000 | 6.6260 | 6.4600 | 6.5280 | 6.4266 | 16,500 |
| May 13, 2024 | 6.5000 | 6.6800 | 6.5000 | 6.6800 | 6.5762 | 32,300 |
| May 10, 2024 | 6.6000 | 6.6000 | 6.3700 | 6.4600 | 6.3596 | 45,300 |
Related Tickers
CGXEF CGX Energy Inc.
0.0600
+5.63%
BNGLF Bengal Energy Ltd.
0.0054
0.00%
ZPTAF Surge Energy Inc.
3.5700
+0.28%
4YJ0.MU Spartan Delta Corp
1.7400
0.00%
CCWF Church & Crawford, Inc.
0.0030
0.00%
RGPMF Enwell Energy plc
0.2100
0.00%
YGRAF Yangarra Resources Ltd.
0.6150
-0.03%
PTRUF Petrus Resources Ltd.
0.9370
+0.01%
GXRFF Prospera Energy Inc.
0.0191
0.00%
PTOAF Pieridae Energy Limited
0.2500
+1.83%