Franco-Nevada Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	187.84	187.84	187.84	187.84	185.24	1,150
2025-01-20	180.51	180.51	180.51	180.51	178.01	318
2025-01-16	182.54	182.54	181.70	181.70	179.19	809
2025-01-13	180.35	180.35	180.30	180.30	177.80	789
2025-01-09	183.51	183.51	183.51	183.51	180.97	209
2025-01-07	178.29	178.29	178.29	178.29	175.82	1,303
2024-12-30	167.09	167.09	167.09	167.09	164.78	1,300
2024-12-27	169.70	169.70	169.70	169.70	167.35	473
2024-12-20	165.68	165.68	165.68	165.68	163.39	475
2024-12-17	168.78	169.00	168.78	169.00	166.66	811
2024-12-16	170.42	170.42	170.42	170.42	168.06	4,645
2024-12-04	171.78	171.78	171.78	171.78	168.90	1,367
2024-12-03	172.52	172.52	172.52	172.52	169.63	640
2024-12-02	170.47	171.83	170.47	171.73	168.86	458
2024-11-29	173.36	173.36	173.36	173.36	170.46	256
2024-11-27	173.04	174.35	171.98	172.20	169.32	9,664
2024-11-21	170.17	170.17	170.17	170.17	167.32	626
2024-11-20	168.69	169.02	168.69	169.02	166.19	864
2024-11-18	165.77	165.77	165.77	165.77	163.00	1,678
2024-11-14	158.60	158.60	158.60	158.60	155.95	1,556
2024-11-11	162.09	162.09	162.09	162.09	159.37	2,071
2024-11-08	174.01	174.01	171.92	171.92	169.04	2,371
2024-11-06	180.00	183.45	179.46	183.45	180.38	5,269
2024-11-05	183.72	183.72	183.72	183.72	180.64	886
2024-11-01	185.69	185.69	185.69	185.69	182.58	478
2024-10-31	184.68	184.68	184.68	184.68	181.59	1,216
2024-10-29	189.61	189.61	189.61	189.61	186.44	730
2024-10-23	186.00	186.96	186.00	186.96	183.83	3,785
2024-10-22	186.39	186.39	186.39	186.39	183.27	846
2024-10-18	176.48	176.48	176.48	176.48	173.53	1,116
2024-10-10	166.83	166.83	166.83	166.83	164.04	714
2024-10-09	164.32	164.32	164.32	164.32	161.57	49
2024-10-08	163.76	163.76	163.76	163.76	161.02	1,148
2024-10-04	164.89	164.89	164.89	164.89	162.13	1,166
2024-09-19	171.86	171.86	171.86	171.86	168.98	5,616
2024-09-11	163.77	163.77	163.77	163.77	160.55	459
2024-09-09	162.10	162.10	162.10	162.10	158.91	259
2024-09-05	161.57	161.67	161.57	161.67	158.49	450
2024-08-30	165.00	165.00	165.00	165.00	161.75	603
2024-08-28	164.82	164.82	164.82	164.82	161.58	626
2024-08-27	166.21	166.21	166.21	166.21	162.94	754
2024-08-23	167.76	167.76	167.76	167.76	164.45	588
2024-08-20	170.89	170.89	170.89	170.89	167.52	465
2024-08-08	164.47	164.47	164.47	164.47	161.23	826
2024-08-07	165.16	165.20	162.59	162.59	159.39	350
2024-08-06	167.84	167.84	167.84	167.84	164.54	679
2024-07-18	174.11	174.16	174.11	174.16	170.74	391
2024-07-16	178.22	178.22	178.22	178.22	174.71	485
2024-07-10	167.89	168.92	167.89	168.92	165.60	650
2024-07-09	167.20	167.20	167.20	167.20	163.91	602
2024-07-05	168.76	168.76	168.76	168.76	165.44	694
2024-07-02	162.76	162.76	162.73	162.73	159.53	541
2024-06-28	163.22	163.22	163.22	163.22	160.01	441
2024-06-27	164.46	164.46	164.46	164.46	161.22	226
2024-06-25	161.85	161.85	161.85	161.85	158.67	1,051
2024-06-24	160.31	160.31	160.31	160.31	157.16	1,466
2024-06-18	158.72	159.96	158.72	159.96	156.81	621
2024-06-17	158.65	158.65	158.65	158.65	155.53	700
2024-06-14	159.00	159.00	158.71	158.91	155.78	869
2024-06-13	163.00	163.23	159.60	160.74	157.58	3,572

← NewerPage 6 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.