Frontera Energy Corp T.FEC

3 Months of Share price/volume

[kcac1]

With current price at $10.75C and the price 3 months ago closed at $11.01C, this shows that stock has just remained more or less stationary since last news (of the well). 3 months ago. IMO, this is positive based on the complete lack of any attempt by FEC to promote the stock in any way whatsoever. Normally, with no news and no promotion or no anything to propel a stock, it would fall substantially.

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2023-09-28	T	FEC	10.75	10.835	10.50	10.59	-0.11	71,887	374	10.49	10.72	50,482	1,900	8,384	1,200	174	3,200	1,600			4,097
2023-09-27	T	FEC	10.31	10.70	10.26	10.70	0.38	72,596	389	10.53	10.75	49,967	2,000	9,810	1,400	101	6,300	600			1,699
2023-09-26	T	FEC	10.63	10.63	10.17	10.32	-0.25	119,562	596	10.28	10.45	77,461	4,102	19,621	2,900	81	5,100	2,340			5,538
2023-09-25	T	FEC	10.52	10.68	10.23	10.57	0.22	65,343	431	10.53	10.68	40,012	6,003	9,830	1,300	400	1,200	700			4,607		400
2023-09-22	T	FEC	10.51	10.54	10.28	10.35	-0.10	76,766	360	10.26	10.44	60,641	1,804	6,800	1,100	100	3,700	601			1,665		100
2023-09-21	T	FEC	10.52	10.66	10.35	10.45	0.04	74,549	501	10.34	10.50	48,937	4,500	13,472	1,100	330	2,600	100			2,838
2023-09-20	T	FEC	10.26	10.545	10.25	10.41	0.10	57,090	431	10.39	10.48	35,969	1,100	9,475	1,300	274	1,400	901			5,967		200
2023-09-19	T	FEC	10.65	10.65	10.27	10.31	-0.32	37,197	307	10.25	10.44	20,113	1,700	6,000	1,400	622	2,100	900			3,946		100
2023-09-18	T	FEC	10.65	10.70	10.54	10.63	-0.01	69,262	386	10.58	10.68	39,156	400	7,574	700	218	3,900	500			3,110
2023-09-15	T	FEC	10.61	10.73	10.50	10.64	0.06	140,806	515	10.52	10.64	112,581	1,900	16,414	2,000	402	3,800	600			2,502		200
2023-09-14	T	FEC	10.55	10.60	10.40	10.58	0.11	71,036	442	10.50	10.58	40,700	2,400	13,800	1,600	130	6,000	900			808		300
2023-09-13	T	FEC	10.46	10.56	10.13	10.47	-0.12	96,131	612	10.37	10.59	69,408	1,900	4,337	1,500	297	8,900	1,100			4,466		100
2023-09-12	T	FEC	10.09	10.75	9.99	10.59	0.58	74,887	390	10.42	10.82	40,748	3,060	10,755	2,500	311	6,400	200			10,053		100
2023-09-11	T	FEC	10.12	10.20	9.99	10.01	-0.15	118,131	692	9.98	10.13	62,509	9,200	19,474	2,700	1,532	14,322	300			5,428		400
2023-09-08	T	FEC	10.50	10.60	10.16	10.16	-0.30	74,176	629	10.13	10.33	44,470	2,713	8,520	2,900	3	12,799	360			1,844		200
2023-09-07	T	FEC	10.61	10.90	10.46	10.46	-0.45	55,707	357	10.41	10.66	33,976	1,900	5,212	900	55	2,916	624			4,697		100
2023-09-06	T	FEC	10.50	10.99	10.50	10.91	0.23	70,562	383	10.82	11.02	50,478	1,700	8,419	500	728	3,500	1,600			2,817
2023-09-05	T	FEC	10.57	10.89	10.57	10.68		65,787	475	10.64	10.82	41,384	3,700	12,610	300	693	4,600	700			1,558
2023-09-01	T	FEC	10.48	10.87	10.40	10.68	0.30	104,280	700	10.63	10.77	69,891	1,400	7,989	1,600	2,425	5,100	1,943			12,712
2023-08-31	T	FEC	10.33	10.39	10.14	10.38	0.03	283,881	1,009	10.12	10.49	226,957	4,705	20,029	7,900	700	10,800	980			9,836		100
2023-08-30	T	FEC	10.04	10.54	10.04	10.35	0.18	101,908	632	10.32	10.49	56,689	6,700	4,478	900	248	10,600	1,139			16,190		100
2023-08-29	T	FEC	10.08	10.26	10.01	10.17	0.09	101,419	708	10.10	10.24	63,074	1,900	12,402	2,200	357	6,800	839			9,612		1,200
2023-08-28	T	FEC	10.06	10.21	9.99	10.08	0.13	56,051	428	10.00	10.18	40,262	2,400	3,869	1,300		2,604	300			4,630		100
2023-08-25	T	FEC	10.03	10.13	9.94	9.95	-0.05	41,599	368	9.90	10.06	29,618	1,000	2,405	1,300		5,486	700			828		100
2023-08-24	T	FEC	10.00	10.08	9.80	10.00	-0.05	68,674	378	9.91	10.07	37,249	2,400	12,500	2,100	232	4,492	1,200			6,129		100
2023-08-23	T	FEC	10.05	10.14	9.83	10.05	-0.03	69,308	359	10.00	10.17	40,297	3,700	9,200	5,000	238	4,100	900			5,054		200
2023-08-22	T	FEC	10.22	10.25	10.07	10.08	-0.09	44,883	324	10.02	10.20	31,890	2,100	2,400	800	63	2,400	300			4,376
2023-08-21	T	FEC	10.19	10.38	10.17	10.17	0.04	34,956	290	10.13	10.29	20,656	600	2,540	2,100	300	5,900				2,292		200
2023-08-18	T	FEC	10.23	10.23	10.04	10.13	-0.12	139,142	899	10.10	10.21	89,120	8,600	9,998	6,100	612	13,800	1,100			6,727		400
2023-08-17	T	FEC	10.40	10.47	10.13	10.25	-0.15	123,434	642	10.15	10.38	89,610	6,100	9,260	1,000	318	8,400	2,600			5,931		100
2023-08-16	T	FEC	10.48	10.58	10.36	10.40	-0.06	38,588	286	10.33	10.49	22,506	700	6,840	400	100	2,100	500			4,185
2023-08-15	T	FEC	10.54	10.58	10.42	10.46	-0.02	54,953	412	10.44	10.57	28,381	3,300	7,216	2,600	259	6,500	900			5,338
2023-08-14	T	FEC	10.76	10.77	10.39	10.48	-0.31	105,820	735	10.45	10.57	64,263	3,900	9,800	5,300	534	6,888	400			9,338		400
2023-08-11	T	FEC	10.33	10.95	10.33	10.79	0.46	191,485	1,049	10.64	10.84	99,551	10,700	17,900	3,400	2,909	14,100	1,800			30,846		100
2023-08-10	T	FEC	10.73	10.73	10.23	10.33	-0.36	100,734	663	10.26	10.51	54,608	7,000	15,673	2,800	856	9,500	800			7,927		100
2023-08-09	T	FEC	10.61	10.73	10.46	10.69	0.17	110,195	574	10.56	10.75	50,253	7,400	15,200	2,700	241	13,000	2,500			14,732		100
2023-08-08	T	FEC	10.60	10.60	10.40	10.52	-0.23	70,682	490	10.49	10.60	41,979	3,600	7,500	4,000	423	2,000	300			9,247		100
2023-08-04	T	FEC	10.54	10.88	10.22	10.75	0.40	67,410	538	10.53	10.77	41,048	1,600	11,100	400	310	4,300	742			5,360		100
2023-08-03	T	FEC	10.32	10.565	10.21	10.35	0.09	107,227	634	10.29	10.41	53,683	8,351	10,854	900	357	8,700	1,300			10,817		100
2023-08-02	T	FEC	10.69	10.79	10.24	10.26	-0.44	92,559	694	10.20	10.40	56,369	3,400	11,973	2,800	235	7,400				7,210		100
2023-08-01	T	FEC	10.68	10.765	10.62	10.70	-0.01	107,028	658	10.67	10.77	46,524	2,300	12,900	2,800	166	4,732	4,200			23,934		100
2023-07-31	T	FEC	10.61	10.875	10.605	10.71	0.11	148,908	837	10.64	10.75	88,612	4,905	12,200	1,700	557	13,700	1,700			14,858		200
2023-07-28	T	FEC	10.46	10.63	10.43	10.60	0.17	112,566	801	10.50	10.68	63,324	2,026	17,000	4,000	50	11,400	3,500			6,296		300
2023-07-27	T	FEC	10.45	10.565	10.39	10.43	-0.12	69,573	505	10.34	10.47	43,021	1,000	8,982	1,200	1	4,800	1,300			5,408
2023-07-26	T	FEC	10.58	10.615	10.36	10.55	-0.05	75,892	521	10.52	10.60	38,107	3,032	10,218	1,100	102	5,400	2,500			7,572
2023-07-25	T	FEC	10.69	10.73	10.57	10.60	-0.07	31,838	217	10.55	10.74	14,819	1,918	5,931	800	100	1,500	1,069			4,901
2023-07-24	T	FEC	10.55	10.82	10.53	10.67	0.10	109,852	582	10.57	10.75	66,623	900	11,400	2,100	3	10,100	500			10,166		100
2023-07-21	T	FEC	10.47	10.66	10.41	10.57	0.17	80,339	554	10.53	10.62	52,120	1,200	8,405	300	754	8,208	1,770			5,420
2023-07-20	T	FEC	10.64	10.84	10.40	10.40	-0.31	61,676	386	10.38	10.57	40,242	500	9,305	300	520	1,800	2,164			5,926		200
2023-07-19	T	FEC	10.78	10.895	10.55	10.71	-0.06	76,250	407	10.59	10.72	29,806	1,900	9,109	2,500	187	3,000	419			9,420
2023-07-18	T	FEC	10.78	10.93	10.71	10.77		108,056	650	10.69	10.86	63,708	4,140	11,593	1,600	201	7,100	2,600			13,156		200
2023-07-17	T	FEC	10.86	10.92	10.68	10.77	-0.13	32,547	263	10.62	10.82	19,657	200	3,901	100	11	4,500	1,133			2,705
2023-07-14	T	FEC	11.05	11.13	10.82	10.90	-0.25	48,246	286	10.77	10.94	30,919	700	3,600	1,800	7	2,300	4,000			4,372
2023-07-13	T	FEC	10.97	11.19	10.83	11.15	0.17	109,486	254	11.05	11.15	30,908	48,900	5,800	700	218	3,185	2,672			16,623		100
2023-07-12	T	FEC	11.15	11.32	10.98	10.98	-0.14	69,080	350	10.91	11.12	42,344	600	9,300	200	400	3,000	2,800			2,728		100
2023-07-11	T	FEC	11.20	11.37	10.98	11.12	-0.01	47,638	315	10.97	11.15	30,460		6,500	1,200	345	3,400	1,300			2,670		100
2023-07-10	T	FEC	11.15	11.26	11.00	11.13	-0.10	93,476	368	11.06	11.20	58,712	3,000	4,300	900	300	3,400	1,378			7,543
2023-07-07	T	FEC	10.78	11.45	10.78	11.23	0.38	86,922	402	11.17	11.33	68,757	700	7,915	2,300	393	3,200	2,299			905		100
2023-07-06	T	FEC	11.28	11.28	10.63	10.85	-0.26	65,568	388	10.71	10.91	32,225	1,500	7,567	3,000	592	3,500	1,315			12,169
2023-07-05	T	FEC	11.33	11.37	11.07	11.11	-0.22	54,042	344	11.07	11.25	36,529	550	8,080	1,100		1,400	2,900			3,070
2023-07-04	T	FEC	11.15	11.39	11.01	11.33	0.32	37,273	231	11.22	11.40	28,637	1,200	4,300	100	1	600				1,696
2023-06-30	T	FEC	11.14	11.17	11.01	11.01	-0.14	54,930	377	10.96	11.14	33,638	1,400	13,300	600	100	500	1,634			3,547

 

Streaming/Mobile Old Site Home Daily Products Help Contact Us Your Account System Status

© 202