Franco-Nevada Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-26	200.60	200.60	198.50	198.50	191.40	3,121
2023-01-25	197.83	198.27	197.83	198.27	191.18	1,092
2023-01-24	193.74	197.28	193.74	197.28	190.22	10,225
2023-01-23	194.20	194.38	193.54	193.54	186.62	261
2023-01-20	196.03	196.03	196.03	196.03	189.02	985
2023-01-19	194.60	194.60	194.60	194.60	187.64	60
2023-01-18	194.06	194.06	194.06	194.06	187.12	3,948
2023-01-13	198.70	198.70	198.70	198.70	191.59	272
2023-01-12	195.25	195.25	195.25	195.25	188.26	1,560
2023-01-11	192.47	192.47	192.47	192.47	185.58	144
2023-01-10	190.48	190.48	190.48	190.48	183.67	385
2023-01-09	188.00	188.00	188.00	188.00	181.27	1,142
2023-01-06	189.62	189.62	189.62	189.62	182.84	67
2023-01-05	188.77	188.77	188.77	188.77	182.02	138
2023-01-04	190.60	191.23	190.60	191.23	184.39	366
2023-01-03	188.91	188.91	188.91	188.91	182.15	86
2022-12-30	183.90	184.29	183.90	184.29	177.70	246
2022-12-28	186.20	186.20	186.20	186.20	179.54	1,073
2022-12-22	182.55	182.84	182.55	182.84	176.30	1,449
2022-12-21	181.88	182.67	181.88	182.67	176.13	3,971
2022-12-15	188.94	188.94	188.94	188.94	182.18	961
2022-12-13	197.82	197.82	197.82	197.82	190.74	1,616
2022-12-09	196.58	196.58	196.58	196.58	189.55	7,024
2022-12-07	195.32	195.32	194.77	194.77	187.80	404
2022-12-06	194.53	194.53	194.53	194.53	187.15	50
2022-12-05	195.11	195.11	195.11	195.11	187.71	595
2022-12-01	199.92	199.92	198.39	198.39	190.86	1,248
2022-11-28	190.57	190.57	190.57	190.57	183.34	943
2022-11-21	184.69	184.69	184.69	184.69	177.68	1,693
2022-11-14	187.19	187.19	187.19	187.19	180.09	415
2022-11-11	186.38	186.38	186.38	186.38	179.31	1,272
2022-11-08	175.87	181.36	175.87	181.20	174.33	511
2022-11-07	169.24	169.24	169.24	169.24	162.82	472
2022-11-04	169.75	169.75	169.36	169.36	162.94	1,857
2022-10-31	169.40	169.40	169.40	169.40	162.97	28
2022-10-25	165.09	166.69	165.09	165.09	158.83	6,981
2022-10-19	162.49	162.49	162.49	162.49	156.33	518
2022-10-18	164.96	164.96	164.96	164.96	158.70	1,243
2022-10-12	162.55	162.55	162.55	162.55	156.38	228
2022-10-11	164.88	164.88	163.92	163.92	157.70	4,691
2022-10-07	167.42	167.42	167.42	167.42	161.07	877
2022-10-05	167.60	168.00	167.60	168.00	161.63	1,982
2022-10-03	166.64	166.64	166.64	166.64	160.32	1,953
2022-09-29	159.82	159.82	159.82	159.82	153.76	280
2022-09-28	156.37	156.37	156.37	156.37	150.43	904
2022-09-27	154.76	154.76	154.76	154.76	148.89	401
2022-09-26	151.83	151.83	151.83	151.83	146.07	1,058
2022-09-23	156.77	156.77	154.74	154.74	148.87	1,994
2022-09-22	159.97	159.97	159.97	159.97	153.90	168
2022-09-20	157.75	157.75	157.75	157.75	151.77	3,442
2022-09-15	156.50	156.50	156.50	156.50	150.56	2,715
2022-09-06	159.27	159.34	159.27	159.34	152.88	1,114
2022-09-01	156.35	156.35	156.35	156.35	150.01	2,111
2022-08-22	165.80	165.80	165.80	165.80	159.09	493
2022-08-04	161.14	161.14	161.14	161.14	154.61	416
2022-07-22	162.91	162.91	162.91	162.91	156.31	723
2022-07-20	160.63	160.63	160.63	160.63	154.12	8,357
2022-07-06	169.01	169.01	169.01	169.01	162.16	4,721
2022-07-04	171.60	171.60	171.60	171.60	164.65	357
2022-06-30	175.95	175.95	170.90	170.90	163.98	3,182

← NewerPage 10 of 11 · 653 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.6081 CAD
2026-06-11	0.6168 CAD
2026-03-12	0.5993 CAD
2025-12-04	0.5295 CAD
2025-09-11	0.5260 CAD
2025-06-12	0.5172 CAD
2025-03-13	0.5471 CAD
2024-12-05	0.5052 CAD
2024-09-12	0.4895 CAD
2024-06-13	0.4952 CAD
2024-03-13	0.4850 CAD
2023-12-06	0.4612 CAD
2023-09-13	0.4600 CAD
2023-06-14	0.4516 CAD
2023-03-15	0.4692 CAD
2022-12-07	0.4355 CAD
2022-09-14	0.4206 CAD
2022-06-15	0.4141 CAD
2022-03-16	0.4077 CAD
2021-12-08	0.3798 CAD
2021-09-15	0.3795 CAD
2021-06-09	0.3627 CAD
2021-03-10	0.3287 CAD
2020-12-02	0.3365 CAD
2020-09-09	0.3425 CAD
2020-06-10	0.3492 CAD
2020-03-11	0.3437 CAD
2019-12-04	0.3308 CAD
2019-09-11	0.3301 CAD
2019-06-12	0.3320 CAD
2019-03-13	0.3196 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.