Frontera Energy Corp (FEC.TO)
8.95
+0.06
(+0.67%)
CAD |
TSX |
May 17, 16:00
Frontera Energy Price: 8.95 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 9.03 | 9.05 | 8.85 | 8.95 | 11672.00 |
May 16, 2024 | 9.04 | 9.04 | 8.80 | 8.89 | 27786.00 |
May 15, 2024 | 9.06 | 9.13 | 8.90 | 9.05 | 22512.00 |
May 14, 2024 | 9.14 | 9.14 | 8.85 | 9.00 | 34981.00 |
May 13, 2024 | 8.80 | 9.16 | 8.80 | 9.10 | 25252.00 |
May 10, 2024 | 9.00 | 9.00 | 8.72 | 8.83 | 32454.00 |
May 09, 2024 | 8.84 | 9.14 | 8.84 | 9.05 | 32130.00 |
May 08, 2024 | 9.21 | 9.28 | 8.95 | 9.08 | 53170.00 |
May 07, 2024 | 9.24 | 9.38 | 9.23 | 9.29 | 10021.00 |
May 06, 2024 | 9.26 | 9.39 | 9.09 | 9.29 | 19010.00 |
May 03, 2024 | 9.29 | 9.53 | 9.18 | 9.34 | 23518.00 |
May 02, 2024 | 9.175 | 9.35 | 9.11 | 9.13 | 13936.00 |
May 01, 2024 | 9.42 | 9.42 | 9.02 | 9.16 | 27161.00 |
Apr 30, 2024 | 9.97 | 10.05 | 9.36 | 9.49 | 119608.0 |
Apr 29, 2024 | 9.81 | 9.96 | 9.56 | 9.94 | 85885.00 |
Apr 26, 2024 | 9.46 | 9.49 | 9.27 | 9.45 | 18878.00 |
Apr 25, 2024 | 8.91 | 9.50 | 8.90 | 9.41 | 37979.00 |
Apr 24, 2024 | 8.70 | 9.16 | 8.69 | 9.10 | 38298.00 |
Apr 23, 2024 | 8.19 | 8.71 | 8.11 | 8.71 | 100815.0 |
Apr 22, 2024 | 8.03 | 8.20 | 7.97 | 8.17 | 45261.00 |
Apr 19, 2024 | 8.16 | 8.23 | 8.06 | 8.09 | 19124.00 |
Apr 18, 2024 | 8.22 | 8.34 | 8.125 | 8.23 | 60731.00 |
Apr 17, 2024 | 8.49 | 8.51 | 8.22 | 8.30 | 22925.00 |
Apr 16, 2024 | 8.34 | 8.46 | 8.22 | 8.44 | 17299.00 |
Apr 15, 2024 | 8.51 | 8.52 | 8.35 | 8.47 | 36134.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.03
Minimum
Nov 04 2020
15.25
Maximum
Apr 18 2022
8.892
Average
9.35
Median
Dec 18 2019
Price Benchmarks
CGX Energy Inc | 0.32 |
Shoal Point Energy Ltd | 0.04 |
Bird River Resources Inc | 0.04 |
Canadian Overseas Petroleum Ltd | 0.005 |
James Bay Resources Ltd | 0.03 |
Price Related Metrics
PE Ratio | 2.983 |
PS Ratio | 0.4871 |
PEG Ratio | 0.1509 |
Price to Book Value | 0.3087 |
Price to Free Cash Flow | 5.436 |
Earnings Yield | 33.52% |
Market Cap | 756.11M |
PEGY Ratio | 0.1458 |
Operating PE Ratio | 3.005 |
Normalized PE Ratio | 3.239 |