Canada markets closed

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
189.72+0.44 (+0.23%)
At close: 04:00PM EDT
Time Period:
Sept 24, 2022 - Sept 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 2023190.73192.29189.30189.72189.72183,445
Sept 21, 2023190.65191.04187.47189.28189.28377,900
Sept 20, 2023192.69195.35192.50193.55193.55127,400
Sept 19, 2023193.96194.25192.25192.50192.50282,700
Sept 18, 2023194.53195.16193.60194.36194.36123,200
Sept 15, 2023192.62196.92192.62194.56194.561,226,900
Sept 14, 2023190.96193.62190.77191.98191.98310,800
Sept 13, 2023191.46192.61189.89190.75190.75308,000
Sept 13, 20230.461 Dividend
Sept 12, 2023189.87192.46189.78192.03191.57194,500
Sept 11, 2023191.29192.19190.47191.76191.30183,400
Sept 08, 2023191.95193.57189.87189.96189.50128,600
Sept 07, 2023192.44193.75191.63192.20191.74315,300
Sept 06, 2023191.86193.59190.35192.32191.86266,900
Sept 05, 2023194.44196.47192.49192.52192.06233,800
Sept 01, 2023196.85198.00194.96195.21194.74261,600
Aug 31, 2023195.12196.46192.96194.66194.19575,200
Aug 30, 2023195.89197.49194.32195.25194.78173,500
Aug 29, 2023192.40195.91191.85195.30194.83337,000
Aug 28, 2023189.03192.49188.89192.12191.66131,100
Aug 25, 2023189.85190.30186.03188.33187.88316,100
Aug 24, 2023189.58191.21187.84189.69189.23291,000
Aug 23, 2023188.85191.98188.85190.02189.56258,300
Aug 22, 2023185.71187.65185.29187.34186.89289,900
Aug 21, 2023184.16185.33182.78185.22184.78235,700
Aug 18, 2023184.22184.22182.13183.61183.17225,700
Aug 17, 2023186.91188.14183.20183.70183.26415,200
Aug 16, 2023185.29187.89184.55187.18186.73202,100
Aug 15, 2023189.47190.60184.77185.66185.21553,500
Aug 14, 2023190.99191.10189.08191.00190.54569,900
Aug 11, 2023187.30192.45187.30192.02191.56268,800
Aug 10, 2023189.96190.48186.86187.90187.45184,800
Aug 09, 2023185.33187.94184.68187.45187.00240,700
Aug 08, 2023184.64186.71183.54184.88184.44343,800
Aug 04, 2023185.56187.81185.56187.38186.93297,200
Aug 03, 2023184.78186.39183.42185.20184.76272,800
Aug 02, 2023189.17189.69184.28184.64184.20308,800
Aug 01, 2023190.20190.84188.69189.75189.29286,600
Jul 31, 2023191.74193.98190.87192.42191.96282,900
Jul 28, 2023190.34191.48188.64190.65190.19174,700
Jul 27, 2023193.88193.88189.24189.25188.80305,400
Jul 26, 2023195.34195.64193.24194.60194.13337,500
Jul 25, 2023193.97195.94193.00195.16194.69237,200
Jul 24, 2023193.81193.81191.00192.71192.25147,200
Jul 21, 2023193.32194.55192.56193.51193.05294,700
Jul 20, 2023195.04196.04193.32193.32192.86315,600
Jul 19, 2023194.76196.14194.46195.40194.93284,600
Jul 18, 2023194.01195.66192.47195.31194.84377,900
Jul 17, 2023191.64193.03190.48192.68192.22214,100
Jul 14, 2023192.48194.35192.16193.00192.54282,600
Jul 13, 2023193.27195.13192.05192.21191.75567,200
Jul 12, 2023188.34193.22187.97192.57192.11382,800
Jul 11, 2023187.85187.85185.91186.78186.33315,300
Jul 10, 2023183.61187.56183.54186.86186.41237,500
Jul 07, 2023183.88186.23182.97184.25183.81216,900
Jul 06, 2023185.43185.50181.18183.70183.26542,600
Jul 05, 2023190.20192.00185.62185.66185.21471,600
Jul 04, 2023189.51190.48187.00188.50188.05119,200
Jun 30, 2023184.30189.04184.18188.81188.36483,200
Jun 29, 2023180.76183.99179.72183.75183.31260,800
Jun 28, 2023185.24185.24180.37181.24180.80385,800
Jun 27, 2023183.37184.00180.45182.78182.34240,300
Jun 26, 2023183.91185.11182.18183.10182.66293,100
Jun 23, 2023183.49185.28182.07183.59183.15516,500
Jun 22, 2023180.29182.32179.10182.10181.66217,500
Jun 21, 2023182.21182.79179.82181.37180.93304,900
Jun 20, 2023190.02190.02183.09183.17182.73493,700
Jun 19, 2023192.23192.23191.10191.58191.1246,900
Jun 16, 2023192.78195.14191.50192.25191.791,075,100
Jun 15, 2023192.60192.60189.15191.54191.08199,300
Jun 14, 2023194.66195.44192.21192.95192.49259,400
Jun 14, 20230.453 Dividend
Jun 13, 2023195.44196.13192.43192.92192.00190,300
Jun 12, 2023194.62194.96191.79194.59193.67176,400
Jun 09, 2023196.60197.52194.07194.64193.72340,200
Jun 08, 2023196.61198.07195.13196.65195.72236,500
Jun 07, 2023198.09199.25194.41195.05194.12239,100
Jun 06, 2023198.85199.30196.22198.19197.25189,600
Jun 05, 2023196.73199.98196.73198.54197.60308,900
Jun 02, 2023201.82203.12196.56198.21197.27341,100
Jun 01, 2023197.36201.33197.25201.26200.31341,300
May 31, 2023194.28200.67194.28197.28196.341,024,600
May 30, 2023197.38198.18193.23194.17193.25354,800
May 29, 2023197.77197.77196.30196.78195.8556,600
May 26, 2023200.24200.74197.93198.40197.46176,200
May 25, 2023199.50200.14198.28198.45197.51219,000
May 24, 2023203.86204.15200.07200.58199.63252,000
May 23, 2023204.45205.49203.03203.62202.65390,400
May 19, 2023206.26208.68205.01206.80205.82283,600
May 18, 2023205.01205.98201.52205.46204.49259,700
May 17, 2023207.54207.54203.76206.60205.62325,800
May 16, 2023210.67211.29206.35207.76206.77430,800
May 15, 2023213.28214.58211.89212.49211.48172,200
May 12, 2023208.99212.59208.25212.37211.36309,300
May 11, 2023210.21211.79207.97208.81207.82361,700
May 10, 2023215.24215.24209.51213.02212.01251,900
May 09, 2023213.33215.23213.00214.87213.85217,700
May 08, 2023213.56215.00211.83213.24212.23215,600
May 05, 2023210.13214.65208.53212.88211.87349,700
May 04, 2023214.96217.70213.68214.56213.54374,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...