Franco-Nevada Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	182.69	182.69	182.69	182.69	175.29	190
2022-06-21	180.27	180.27	180.27	180.27	172.97	412
2022-05-27	181.52	181.52	181.33	181.51	173.75	308
2022-05-09	190.35	190.35	190.35	190.35	182.22	887
2022-04-27	194.43	195.29	194.43	195.27	186.93	1,150
2022-04-22	203.77	203.77	203.77	203.77	195.06	4,142
2022-04-19	209.86	209.86	209.86	209.86	200.89	1,113
2022-04-14	208.69	208.69	208.69	208.69	199.77	1,417
2022-04-11	211.70	211.70	211.70	211.70	202.66	1,098
2022-04-08	207.98	207.98	207.98	207.98	199.09	1,375
2022-04-05	202.84	202.84	201.72	201.92	193.30	5,914
2022-04-04	205.77	205.77	205.77	205.77	196.98	420
2022-03-30	195.83	195.83	195.83	195.83	187.46	5,307
2022-03-28	194.68	194.68	194.68	194.68	186.36	720
2022-03-21	196.45	199.10	196.45	199.10	190.60	3,437
2022-03-09	204.81	204.81	204.81	204.81	195.66	3,156
2022-03-07	210.88	210.88	207.55	207.55	198.27	2,427
2022-03-04	196.51	196.51	196.07	196.07	187.31	477
2022-03-02	188.70	189.87	187.25	189.87	181.39	2,015
2022-02-23	183.84	183.84	183.84	183.84	175.63	381
2022-02-16	182.13	182.13	182.13	182.13	173.99	2,335
2022-02-14	181.79	181.79	181.79	181.79	173.67	620
2022-02-11	173.85	173.85	173.85	173.85	166.09	6,463
2022-02-10	174.61	174.61	174.61	174.61	166.81	4,335
2022-02-08	175.12	176.59	175.12	176.59	168.70	8,343
2022-02-07	170.53	170.53	170.53	170.53	162.91	365
2022-02-02	168.92	168.92	168.92	168.92	161.37	1,722
2022-01-18	164.01	164.01	164.01	164.01	156.68	1,090
2022-01-12	165.69	165.69	165.69	165.69	158.29	867
2022-01-06	164.21	164.23	164.07	164.07	156.74	5,114
2022-01-05	171.95	171.95	171.95	171.95	164.27	1,315
2021-12-30	175.21	175.21	175.21	175.21	167.38	1,399
2021-12-23	173.56	173.56	173.56	173.56	165.80	432
2021-12-14	167.95	168.98	167.95	168.98	161.43	2,005
2021-12-10	166.03	166.03	166.03	166.03	158.61	4,572
2021-12-08	169.11	169.43	169.11	169.43	161.86	1,580
2021-12-07	170.28	170.28	170.28	170.28	162.31	91
2021-12-03	167.64	167.64	167.64	167.64	159.79	1,470
2021-12-02	169.16	169.16	169.16	169.16	161.24	687
2021-12-01	176.94	176.94	176.94	176.94	168.66	680
2021-11-30	182.43	182.43	182.43	182.43	173.89	1,312
2021-11-18	184.11	184.11	184.11	184.11	175.49	836
2021-11-15	185.08	185.08	185.08	185.08	176.42	555
2021-11-08	177.96	177.96	177.96	177.96	169.63	557
2021-11-05	175.99	175.99	175.99	175.99	167.75	632
2021-11-03	139.90	139.90	139.90	139.90	133.35	739
2021-11-02	174.88	174.88	174.88	174.88	166.69	595
2021-11-01	176.16	176.16	176.16	176.16	167.92	156
2021-10-22	177.94	177.94	176.69	176.69	168.42	1,954
2021-10-21	174.06	174.06	174.06	174.06	165.91	1,246
2021-10-20	173.62	173.62	173.62	173.62	165.49	179
2021-10-15	173.46	173.46	173.46	173.46	165.34	1,911
2021-10-14	171.40	172.16	171.40	172.16	164.10	11,599

← NewerPage 11 of 11 · 653 trading days

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.