Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
FRNT Financial Inc (FRNT)
FRNT Financial Inc (FRNT) Historical

FRNT FRNT Financial Inc

0.445

0.00 (0.00%)

Jul 11 2024 - Closed

Delayed by 15 minutes

FRNT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 11 2024	0.445	-0.005	-1.11%	0.45	0.45	0.445	1,500
Jul 10 2024	0.45	0.01	2.27%	0.45	0.45	0.45	2,750
Jul 09 2024	0.44	-0.01	-2.22%	0.46	0.46	0.44	46,500
Jul 08 2024	0.45	0.00	0.00%	0.45	0.45	0.45	117,640
Jul 05 2024	0.45	0.01	2.27%	0.45	0.45	0.45	15,560
Jul 04 2024	0.44	0.005	1.15%	0.445	0.45	0.44	34,500
Jul 03 2024	0.435	-0.015	-3.33%	0.445	0.445	0.435	9,500
Jul 02 2024	0.45	0.00	0.00%	0.45	0.45	0.44	2,500
Jun 28 2024	0.45	0.005	1.12%	0.45	0.47	0.45	26,500
Jun 27 2024	0.445	0.00	0.00%	0.45	0.45	0.42	27,500
Jun 26 2024	0.445	-0.05	-10.10%	0.44	0.45	0.44	27,000
Jun 25 2024	0.495	0.055	12.50%	0.495	0.495	0.495	500
Jun 24 2024	0.44	-0.025	-5.38%	0.47	0.47	0.44	16,300
Jun 21 2024	0.465	0.015	3.33%	0.45	0.47	0.45	8,500
Jun 20 2024	0.45	-0.05	-10.00%	0.495	0.495	0.45	46,000
Jun 19 2024	0.50	0.03	6.38%	0.50	0.50	0.50	2,000
Jun 18 2024	0.47	0.02	4.44%	0.45	0.47	0.45	5,500
Jun 17 2024	0.45	0.00	0.00%	0.45	0.45	0.45	73,100
Jun 14 2024	0.45	-0.015	-3.23%	0.46	0.46	0.45	4,000
Jun 13 2024	0.465	-0.025	-5.10%	0.49	0.49	0.465	5,500
Jun 12 2024	0.49	0.02	4.26%	0.47	0.49	0.47	2,500
Jun 11 2024	0.47	-0.01	-2.08%	0.47	0.47	0.47	10,500
Jun 10 2024	0.48	-0.005	-1.03%	0.49	0.49	0.48	4,000
Jun 07 2024	0.485	0.02	4.30%	0.47	0.485	0.455	14,500
Jun 06 2024	0.465	-0.02	-4.12%	0.48	0.49	0.465	20,002
Jun 05 2024	0.485	0.015	3.19%	0.475	0.49	0.475	25,000
Jun 04 2024	0.47	-0.02	-4.08%	0.485	0.485	0.47	22,000
Jun 03 2024	0.49	-0.01	-2.00%	0.50	0.50	0.49	5,000
May 31 2024	0.50	0.00	0.00%	0.50	0.52	0.495	23,400
May 30 2024	0.50	-0.04	-7.41%	0.50	0.50	0.485	25,500
May 29 2024	0.54	0.04	8.00%	0.52	0.54	0.50	19,500
May 28 2024	0.50	-0.05	-9.09%	0.54	0.54	0.50	9,000
May 27 2024	0.55	-0.03	-5.17%	0.55	0.55	0.55	1,000
May 24 2024	0.58	0.02	3.57%	0.58	0.58	0.58	1,500
May 23 2024	0.56	-0.04	-6.67%	0.58	0.58	0.56	4,010
May 22 2024	0.60	0.02	3.45%	0.60	0.60	0.60	10,000
May 21 2024	0.58	-0.02	-3.33%	0.56	0.58	0.56	2,000
May 17 2024	0.60	0.01	1.69%	0.60	0.60	0.60	500
May 16 2024	0.59	-0.01	-1.67%	0.56	0.59	0.55	7,000
May 15 2024	0.60	0.02	3.45%	0.60	0.60	0.60	4,000
May 14 2024	0.58	0.01	1.75%	0.60	0.60	0.58	2,400
May 13 2024	0.57	-0.02	-3.39%	0.65	0.65	0.57	16,879
May 10 2024	0.59	0.00	0.00%	0.59	0.63	0.57	54,340
May 09 2024	0.59	-0.01	-1.67%	0.59	0.59	0.59	500
May 08 2024	0.60	0.06	11.11%	0.59	0.61	0.59	3,000
May 07 2024	0.54	0.00	0.00%	0.56	0.56	0.54	3,000
May 06 2024	0.54	-0.03	-5.26%	0.56	0.56	0.54	2,500
May 03 2024	0.57	0.00	0.00%	0.56	0.57	0.55	5,500
May 02 2024	0.57	0.075	15.15%	0.51	0.60	0.51	12,500
May 01 2024	0.495	-0.005	-1.00%	0.56	0.56	0.495	70,500
Apr 30 2024	0.50	-0.04	-7.41%	0.55	0.55	0.50	23,000
Apr 29 2024	0.54	-0.04	-6.90%	0.58	0.59	0.54	22,500
Apr 26 2024	0.58	0.00	0.00%	0.58	0.58	0.58	0
Apr 25 2024	0.58	0.00	0.00%	0.58	0.58	0.58	6,000
Apr 24 2024	0.58	0.00	0.00%	0.57	0.59	0.57	4,500
Apr 23 2024	0.58	0.01	1.75%	0.56	0.58	0.56	5,300
Apr 22 2024	0.57	0.00	0.00%	0.57	0.57	0.57	1,500
Apr 19 2024	0.57	-0.05	-8.06%	0.59	0.59	0.57	6,512
Apr 18 2024	0.62	-0.01	-1.59%	0.60	0.62	0.60	6,000
Apr 17 2024	0.63	0.03	5.00%	0.60	0.63	0.60	1,000
Apr 16 2024	0.60	0.02	3.45%	0.60	0.60	0.60	2,576
Apr 15 2024	0.58	0.01	1.75%	0.58	0.58	0.55	8,500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions