TSX · FEC · stock

Frontera Energy Corporation (FEC) stock price history

Every TSX trading session of Frontera Energy Corporation from Nov 3, 2016 to Sep 28, 2026: 2,484 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FEC data, free keyYear by year table

FEC adjusted close, 2016 to 2026

FECFrontera Energy Corporation
CA$8.40+130.2% over one year
20182020202220242026
CA$15.50
All time high, 2016
CA$10.73
52 week high, CA$3.15 low
2,484
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

FEC key facts

  • Frontera Energy Corporation (FEC) closed at CA$8.40 on Sep 28, 2026 on TSX.
  • FEC's all time high close is CA$15.50, set on Dec 30, 2016; its all time low close is CA$1.24 on Nov 4, 2020.
  • FEC's 52 week range is CA$3.15 to CA$10.73.
  • FEC returned +130.2% over the year to Sep 28, 2026 and +82.1% over five years.
  • Since Nov 3, 2016 FEC returned -44%, -5.7% a year compounded.
  • FEC's deepest drawdown was -92.0% from Dec 30, 2016 to Nov 4, 2020.
  • DataCedar holds 2,484 daily sessions of FEC history from Nov 3, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FEC price chart, 2016 to 2026

FEC adjusted close, Nov 3, 2016 to Sep 28, 2026CA$1.33CA$5.92CA$10.51CA$15.11201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

FEC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-2.4%
3 months-1.2%
6 months-2.7%
Year to date+117.0%
1 year+130.2%
3 years+30.3%
5 years+82.1%
10 yearsn/a
Since Nov 3, 2016-44.1%
Compound annual growth, 9.9 years-5.7%

FEC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$15.50 on Dec 30, 2016
All time low close
CA$1.24 on Nov 4, 2020
52 week high
CA$10.73 on Jun 22, 2026
52 week low
CA$3.15 on Oct 30, 2025
Deepest drawdown
-92.0% from Dec 30, 2016 to Nov 4, 2020, not yet recovered
Best single session
+42.9% on Jan 30, 2026
Worst single session
-34.8% on Mar 9, 2020
Volatility, 1 year annualised
55.4%
Sessions closing higher, 1 year
54%
Best calendar year
2021, +219%
Worst calendar year
2020, -65%

FEC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Nov 3, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$3.87CA$10.73CA$3.80CA$8.40+118.5%20.8M186
2025CA$5.08CA$6.00CA$2.86CA$3.84-28.1%10.3M251
2024CA$4.87CA$6.15CA$4.39CA$5.35+10.3%12.1M252
2023CA$7.54CA$8.70CA$4.46CA$4.85-35.0%20.4M250
2022CA$6.26CA$9.71CA$5.19CA$7.47+19.8%35.2M250
2021CA$1.97CA$6.30CA$1.92CA$6.23+219.0%41.4M251
2020CA$5.64CA$6.26CA$1.22CA$1.95-65.2%65M252
2019CA$6.94CA$8.59CA$4.96CA$5.62-20.4%46.6M251
2018CA$10.44CA$12.38CA$5.84CA$7.06-32.4%22M251
2017CA$15.85CA$15.85CA$8.18CA$10.45-32.6%8.6M250
2016CA$13.19CA$15.83CA$11.87CA$15.50n/a2.7M40

FEC monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$8.40-1.9%
August 2026CA$8.56-4.3%
July 2026CA$8.94+5.1%
June 2026CA$8.51-8.2%
May 2026CA$9.27-1.4%
April 2026CA$9.40+8.8%
March 2026CA$8.64+18.4%
February 2026CA$7.30+21.3%
January 2026CA$6.02+56.5%
December 2025CA$3.84-7.2%
November 2025CA$4.14+16.6%
October 2025CA$3.55-1.3%

About the FEC data

Daily bars. 2,484 sessions from Nov 3, 2016 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 3, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/FEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • FC Firm Capital Mortgage Investment Corporation
  • FCD-UN Firm Capital Property Trust
  • FCR-UN First Capital Real Estate Investment Trust
  • FDY Faraday Copper Corp.
  • FF First Mining Gold Corp.
  • FFH Fairfax Financial Holdings Limited
  • FFM FireFly Metals Ltd
  • FFN North American Financial 15 Split Corp.

Common questions

FEC share price history

Start with any symbol.

Start free