Franco-Nevada Corporation (0QYZ.L)
LSE - LSE Delayed Price. Currency in CAD
Add to watchlist
As of 02:30PM BST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 17, 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | 30 |
| Jun 14, 2024 | 159.00 | 159.00 | 158.71 | 158.91 | 158.91 | 869 |
| Jun 13, 2024 | 163.00 | 163.23 | 159.60 | 160.74 | 160.74 | 3,572 |
| Jun 13, 2024 | 0.492934 Dividend | |||||
| Jun 12, 2024 | 165.53 | 165.53 | 165.53 | 165.53 | 165.04 | 4,851 |
| Jun 11, 2024 | 165.53 | 165.53 | 165.53 | 165.53 | 165.04 | 533 |
| Jun 10, 2024 | 165.53 | 165.53 | 165.53 | 165.53 | 165.04 | 527 |
| Jun 07, 2024 | 165.53 | 165.53 | 165.53 | 165.53 | 165.04 | 4,665 |
| Jun 06, 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 169.60 | 1,497 |
| Jun 05, 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 169.60 | 540 |
| Jun 04, 2024 | - | - | - | - | - | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 169.60 | 233 |
| May 30, 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 168.90 | 1,142 |
| May 29, 2024 | 169.09 | 169.09 | 169.09 | 169.09 | 168.59 | 644 |
| May 28, 2024 | 167.57 | 167.57 | 167.57 | 167.57 | 167.07 | 1,328 |
| May 24, 2024 | - | - | - | - | - | - |
| May 23, 2024 | 168.86 | 168.86 | 168.86 | 168.86 | 168.36 | 919 |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | 174.92 | 174.92 | 174.92 | 174.92 | 174.40 | 1,613 |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | 173.60 | 173.60 | 171.80 | 171.80 | 171.29 | 961 |
| May 14, 2024 | 173.01 | 173.01 | 173.01 | 173.01 | 172.49 | 574 |
| May 13, 2024 | 173.89 | 173.89 | 172.29 | 172.29 | 171.78 | 926 |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 172.97 | 172.97 | 172.97 | 172.97 | 172.45 | 273 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.09 | 511 |
| Apr 29, 2024 | 168.00 | 168.81 | 168.00 | 168.81 | 168.31 | 532 |
| Apr 26, 2024 | 168.42 | 168.42 | 166.37 | 166.37 | 165.87 | 542 |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 163.81 | 868 |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 163.95 | 163.95 | 163.95 | 163.95 | 163.46 | 893 |
| Apr 19, 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 166.72 | 1,048 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 165.44 | 165.44 | 165.44 | 165.44 | 164.95 | 1,791 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 163.00 | 967 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | 167.74 | 167.74 | 162.91 | 162.91 | 162.42 | 3,324 |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.01 | 3,993 |
| Mar 28, 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 159.77 | 1,064 |
| Mar 27, 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.48 | 1,219 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.17 | 387 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 154.26 | 154.38 | 153.92 | 154.06 | 153.60 | 718 |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 0.486054 Dividend | |||||
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 155.63 | 155.63 | 153.18 | 153.18 | 152.72 | 1,237 |
| Mar 08, 2024 | 152.99 | 154.35 | 152.98 | 154.35 | 153.89 | 217 |
| Mar 07, 2024 | 149.92 | 152.40 | 149.92 | 152.12 | 151.67 | 748 |
| Mar 06, 2024 | 153.74 | 153.74 | 151.20 | 151.20 | 150.75 | 2,313 |
| Mar 05, 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 149.67 | 1,621 |
| Mar 04, 2024 | 147.02 | 147.02 | 146.36 | 146.36 | 145.92 | 608 |
| Mar 01, 2024 | 142.78 | 143.41 | 142.78 | 142.78 | 142.35 | 482 |
| Feb 29, 2024 | 144.14 | 144.14 | 144.00 | 144.00 | 143.57 | 845 |
| Feb 28, 2024 | 140.89 | 140.94 | 140.89 | 140.94 | 140.52 | 401 |
| Feb 27, 2024 | 144.12 | 144.12 | 144.00 | 144.00 | 143.57 | 1,604 |
| Feb 26, 2024 | 145.45 | 145.45 | 143.65 | 143.82 | 143.39 | 487 |
| Feb 23, 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 142.59 | 403 |
| Feb 22, 2024 | 144.99 | 144.99 | 143.91 | 143.91 | 143.48 | 1,601 |
| Feb 21, 2024 | 146.44 | 146.44 | 143.25 | 143.25 | 142.82 | 343 |
| Feb 20, 2024 | 148.31 | 148.31 | 147.39 | 147.39 | 146.95 | 617 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 148.27 | 148.57 | 148.27 | 148.48 | 148.04 | 168 |
| Feb 15, 2024 | 145.51 | 146.52 | 145.51 | 146.52 | 146.08 | 2,360 |
| Feb 14, 2024 | 144.34 | 144.34 | 143.67 | 143.67 | 143.24 | 1,409 |
| Feb 13, 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.50 | 1,006 |
| Feb 12, 2024 | 146.51 | 147.70 | 146.51 | 147.70 | 147.26 | 1,110 |
| Feb 09, 2024 | 146.21 | 146.35 | 145.79 | 146.35 | 145.91 | 1,131 |
| Feb 08, 2024 | 144.81 | 144.98 | 144.81 | 144.98 | 144.55 | 1,376 |
| Feb 07, 2024 | 144.32 | 144.35 | 144.15 | 144.15 | 143.72 | 279 |
| Feb 06, 2024 | 143.58 | 143.58 | 142.60 | 142.60 | 142.18 | 349 |
| Feb 05, 2024 | 142.32 | 142.32 | 141.59 | 141.59 | 141.17 | 1,128 |
| Feb 02, 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 144.60 | 923 |
| Feb 01, 2024 | 148.18 | 148.18 | 148.18 | 148.18 | 147.74 | 1,230 |
| Jan 31, 2024 | 145.83 | 145.83 | 144.64 | 145.51 | 145.08 | 1,088 |
| Jan 30, 2024 | 147.90 | 147.90 | 147.15 | 147.15 | 146.71 | 429 |
| Jan 29, 2024 | 145.89 | 145.89 | 144.59 | 144.59 | 144.16 | 763 |
| Jan 26, 2024 | 147.64 | 147.64 | 147.43 | 147.43 | 146.99 | 265 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.