Franco-Nevada Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	145.05	145.05	145.05	145.05	141.31	317
2024-01-18	144.95	145.03	144.95	145.03	141.30	224
2024-01-17	146.40	146.40	145.07	145.07	141.33	721
2024-01-16	144.90	144.90	144.90	144.90	141.17	3,002
2024-01-15	146.87	147.43	146.87	147.43	143.63	15
2024-01-12	146.27	146.27	146.27	146.27	142.50	1,443
2024-01-11	141.94	142.55	141.94	142.55	138.88	1,711
2024-01-10	142.83	144.07	142.83	144.07	140.36	237
2024-01-09	146.08	146.08	146.08	146.08	142.32	218
2024-01-05	146.76	146.76	146.76	146.76	142.98	2,134
2024-01-03	148.10	148.10	148.10	148.10	144.29	1,246
2024-01-02	149.96	149.96	149.96	149.96	146.10	756
2023-12-29	146.29	146.29	146.29	146.29	142.52	386
2023-12-22	149.14	149.14	149.13	149.13	145.29	319
2023-12-21	145.97	145.97	145.65	145.65	141.90	821
2023-12-18	148.57	148.57	148.57	148.57	144.74	2,288
2023-12-14	150.52	150.53	150.52	150.53	146.65	2,816
2023-12-12	140.37	140.37	140.37	140.37	136.76	3,704
2023-12-07	145.56	145.56	145.56	145.56	141.81	742
2023-12-05	148.35	148.35	148.35	148.35	144.08	2,454
2023-12-04	148.95	148.95	148.95	148.95	144.66	5,880
2023-12-01	151.60	151.60	151.60	151.60	147.23	1,531
2023-11-29	157.48	157.48	157.48	157.48	152.95	1,832
2023-11-28	160.03	160.03	160.03	160.03	155.42	1,084
2023-11-27	158.07	158.07	158.07	158.07	153.52	565
2023-11-21	162.48	162.48	162.26	162.26	157.59	790
2023-11-20	162.19	163.55	162.19	163.10	158.41	577
2023-11-16	167.79	167.79	167.79	167.79	162.96	2,230
2023-11-15	166.34	166.67	164.80	164.80	160.06	1,785
2023-11-14	165.56	165.56	165.56	165.56	160.79	3,794
2023-11-10	164.59	164.59	164.59	164.59	159.85	360
2023-11-08	167.91	169.10	167.91	169.10	164.23	605
2023-11-07	169.39	169.39	169.39	169.39	164.51	806
2023-11-03	168.29	168.29	168.29	168.29	163.45	887
2023-11-01	165.13	165.13	165.13	165.13	160.38	934
2023-10-30	188.30	188.30	188.30	188.30	182.88	1,371
2023-10-27	186.59	187.04	186.59	187.04	181.66	1,668
2023-10-20	189.75	189.75	189.75	189.75	184.29	338
2023-10-11	184.24	184.24	184.24	184.24	178.94	4,206
2023-10-06	179.54	179.54	179.54	179.54	174.37	2,541
2023-10-05	176.79	177.25	176.79	177.25	172.15	539
2023-10-04	175.59	175.59	175.59	175.59	170.54	245
2023-10-03	177.00	177.00	177.00	177.00	171.91	537
2023-09-28	178.60	178.60	178.30	178.30	173.17	601
2023-09-25	188.23	188.23	188.23	188.23	182.81	303
2023-09-18	194.56	194.56	194.56	194.56	188.96	625
2023-08-30	195.42	195.42	195.42	195.42	189.35	738
2023-08-29	192.18	192.18	192.18	192.18	186.21	150
2023-08-25	189.49	189.49	189.49	189.49	183.60	201
2023-08-16	186.92	187.09	186.92	187.09	181.28	282
2023-08-15	188.97	188.97	188.97	188.97	183.10	169
2023-08-10	189.74	189.74	189.74	189.74	183.84	80
2023-08-08	186.01	186.01	186.01	186.01	180.23	130
2023-08-04	187.09	187.13	187.09	187.13	181.31	857
2023-08-03	184.83	184.83	184.83	184.83	179.09	455
2023-07-25	194.13	194.13	194.13	194.13	188.10	2,023
2023-07-24	191.85	191.85	191.85	191.85	185.89	104
2023-07-20	194.15	194.15	194.15	194.15	188.12	409
2023-07-14	192.55	192.55	192.37	192.37	186.39	1,216
2023-07-04	189.50	189.51	189.50	189.50	183.61	251

← NewerPage 8 of 11 · 649 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.