Franco-Nevada Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	186.10	186.10	186.10	186.10	180.32	637
2023-06-16	192.63	192.63	192.63	192.63	186.64	35
2023-06-07	199.21	199.21	199.21	199.21	192.57	267
2023-06-05	199.43	199.43	199.43	199.43	192.78	229
2023-06-01	197.25	197.25	197.25	197.25	190.67	148
2023-05-30	195.23	195.23	194.10	194.10	187.63	356
2023-05-26	200.59	200.59	200.59	200.59	193.90	116
2023-05-19	206.00	206.00	206.00	206.00	199.13	257
2023-05-18	202.39	202.39	202.39	202.39	195.64	412
2023-05-16	209.76	209.76	209.76	209.76	202.76	507
2023-05-12	208.99	211.37	208.99	211.37	204.32	880
2023-05-11	208.99	209.07	208.99	209.07	202.10	1,018
2023-05-10	213.93	213.93	213.93	213.93	206.80	647
2023-05-09	213.27	213.33	213.23	213.23	206.12	4,515
2023-05-04	214.91	214.91	214.91	214.91	207.74	2,274
2023-05-03	215.16	215.16	214.37	214.37	207.22	813
2023-04-28	209.23	209.23	209.23	209.23	202.25	745
2023-04-27	206.44	206.94	206.44	206.94	200.04	1,193
2023-04-26	209.24	209.24	209.24	209.24	202.26	3,263
2023-04-24	204.15	205.87	204.15	204.15	197.34	5,595
2023-04-21	204.97	205.34	204.97	205.34	198.49	574
2023-04-19	204.49	204.49	204.49	204.49	197.67	2,727
2023-04-18	209.45	209.45	209.45	209.45	202.46	639
2023-04-17	207.60	207.61	207.55	207.61	200.69	214
2023-04-14	207.43	207.43	207.43	207.43	200.51	631
2023-04-13	208.88	211.58	208.60	209.26	202.29	2,311
2023-04-11	207.50	207.50	207.40	207.40	200.48	505
2023-04-06	206.85	208.28	206.49	208.28	201.33	3,219
2023-04-05	204.77	206.78	204.77	206.78	199.88	1,887
2023-04-04	202.43	206.87	202.43	206.87	199.97	2,896
2023-04-03	200.54	200.93	200.54	200.93	194.23	1,244
2023-03-31	197.28	197.99	197.28	197.95	191.35	442
2023-03-29	197.96	197.96	197.96	197.96	191.36	669
2023-03-28	197.56	197.56	196.15	196.15	189.61	2,481
2023-03-27	194.67	197.16	194.67	196.23	189.69	2,573
2023-03-22	194.15	194.15	194.15	194.15	187.68	745
2023-03-21	194.68	194.68	191.96	191.96	185.56	1,743
2023-03-20	198.66	200.13	198.29	199.49	192.84	3,743
2023-03-17	196.49	198.16	196.49	198.16	191.55	509
2023-03-15	186.94	186.94	186.94	186.94	180.71	1,138
2023-03-10	182.57	186.36	182.22	182.22	175.70	4,652
2023-03-09	183.95	183.95	183.95	183.95	177.37	2,060
2023-03-08	192.00	192.00	192.00	192.00	185.13	1,345
2023-03-07	183.35	183.35	183.35	183.35	176.79	804
2023-03-03	185.21	185.21	184.85	184.85	178.24	4,076
2023-03-02	182.14	182.14	182.14	182.14	175.62	1,304
2023-02-28	172.06	172.06	172.06	172.06	165.90	747
2023-02-24	167.48	167.48	167.48	167.48	161.49	526
2023-02-23	171.00	171.00	170.31	170.44	164.34	999
2023-02-21	178.22	178.78	178.22	178.78	172.39	450
2023-02-17	179.47	179.47	179.47	179.47	173.05	1,534
2023-02-15	178.83	179.05	178.83	179.05	172.65	2,186
2023-02-13	181.21	181.21	181.21	181.21	174.73	1,457
2023-02-09	185.41	185.41	183.48	183.48	176.92	910
2023-02-06	183.83	183.83	183.79	183.79	177.21	276
2023-02-03	189.22	189.22	189.22	189.22	182.45	468
2023-02-01	194.29	194.29	194.29	194.29	187.34	112
2023-01-31	193.71	194.16	193.71	194.16	187.21	715
2023-01-30	194.04	194.04	194.04	194.04	187.10	409
2023-01-27	194.58	195.55	194.58	195.55	188.55	1,252

← NewerPage 9 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.