Canada markets closed

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
159.99-1.36 (-0.84%)
At close: 04:00PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 2024161.23162.36159.92159.99159.99265,000
Sept 05, 2024162.70163.37160.54161.35161.35309,100
Sept 04, 2024160.49162.17159.86160.89160.89238,100
Sept 03, 2024163.47164.56161.11161.27161.27474,200
Aug 30, 2024164.90165.47163.35164.56164.56330,100
Aug 29, 2024165.53167.10164.89165.00165.00147,000
Aug 28, 2024165.73166.25163.94165.01165.01182,400
Aug 27, 2024166.09167.75164.96167.39167.39169,000
Aug 26, 2024167.80168.24165.77167.42167.42139,700
Aug 23, 2024167.32167.95166.16166.85166.85176,700
Aug 22, 2024167.46167.46164.70165.86165.86158,200
Aug 21, 2024169.62170.47168.73168.97168.97237,900
Aug 20, 2024168.99171.23168.76170.05170.05219,300
Aug 19, 2024166.27168.83166.20168.10168.10517,400
Aug 16, 2024165.59167.60163.97166.67166.67304,200
Aug 15, 2024162.00166.72161.50164.66164.66509,700
Aug 14, 2024162.00162.80156.31160.58160.58731,200
Aug 13, 2024170.23172.27170.00171.31171.31135,800
Aug 12, 2024168.65171.28167.22170.33170.33158,600
Aug 09, 2024166.03166.32163.99166.23166.23103,900
Aug 08, 2024163.79166.08162.55164.32164.32178,600
Aug 07, 2024167.94167.94161.43162.49162.49302,900
Aug 06, 2024167.51168.85165.06165.82165.82392,900
Aug 02, 2024177.22178.74171.95173.31173.31375,800
Aug 01, 2024177.92178.97174.48176.28176.28342,000
Jul 31, 2024180.00180.00176.43177.92177.92406,900
Jul 30, 2024174.42176.87173.31176.12176.12338,000
Jul 29, 2024173.12174.78171.50174.38174.38159,900
Jul 26, 2024173.21174.00172.18172.46172.46285,700
Jul 25, 2024169.73173.09169.34171.78171.78146,200
Jul 24, 2024172.90176.28172.90173.60173.60254,000
Jul 23, 2024170.95172.48169.77171.90171.90116,400
Jul 22, 2024170.90171.61169.52170.93170.93144,900
Jul 19, 2024169.94172.36169.42171.06171.06140,500
Jul 18, 2024174.84174.84171.96173.06173.06238,500
Jul 17, 2024179.06179.99174.17174.57174.57206,500
Jul 16, 2024175.03179.24173.37179.13179.13358,500
Jul 15, 2024176.25176.69173.80174.16174.16413,000
Jul 12, 2024172.99176.10172.40176.02176.02253,400
Jul 11, 2024173.12174.78169.60173.75173.75264,900
Jul 10, 2024167.89171.25167.89171.13171.13343,600
Jul 09, 2024167.02168.08165.86167.28167.28311,800
Jul 08, 2024167.66167.89165.17167.42167.42230,600
Jul 05, 2024168.63170.43168.05168.70168.70374,000
Jul 04, 2024167.05167.53166.47167.07167.0735,800
Jul 03, 2024164.72169.04164.70167.05167.05235,000
Jul 02, 2024162.93166.41161.60163.03163.03409,300
Jun 28, 2024165.94166.68161.45162.20162.20221,100
Jun 27, 2024163.76165.57163.35164.75164.75276,400
Jun 26, 2024159.88162.64159.88162.57162.57289,000
Jun 25, 2024161.10162.16160.18161.04161.04161,600
Jun 24, 2024161.74162.64160.88161.75161.75209,700
Jun 21, 2024160.66160.99159.20159.81159.811,865,800
Jun 20, 2024159.51161.47159.00160.78160.78249,900
Jun 19, 2024158.82159.83157.79159.13159.13118,900
Jun 18, 2024158.69160.30158.13159.49159.49374,400
Jun 17, 2024158.67159.97157.25159.30159.30505,000
Jun 14, 2024160.75160.96157.75159.49159.49291,400
Jun 13, 2024161.88163.65159.46160.40160.40463,400
Jun 12, 2024165.42166.39163.23163.62163.62296,600
Jun 11, 2024164.69164.69161.10163.32163.32204,700
Jun 10, 2024162.67165.42162.22165.18165.18129,100
Jun 07, 2024165.53166.78161.20161.83161.83304,100
Jun 06, 2024164.80169.92164.38169.89169.89229,200
Jun 05, 2024162.56165.34161.45164.77164.77324,100
Jun 04, 2024167.33167.34162.00162.58162.58408,100
Jun 03, 2024168.57169.77167.23169.29169.29231,300
May 31, 2024170.14170.67167.69167.69167.691,273,300
May 30, 2024167.54171.09167.54170.04170.04261,500
May 29, 2024168.90170.39167.33167.50167.50306,400
May 28, 2024168.87170.61167.19170.38170.38486,400
May 27, 2024167.77168.77167.51168.23168.2346,400
May 24, 2024167.53168.35166.47166.72166.72304,900
May 23, 2024169.61170.38165.56166.53166.53555,600
May 22, 2024173.70173.70169.71170.41170.41264,000
May 21, 2024174.28176.14173.45175.24175.24188,300
May 17, 2024172.94174.89171.97174.75174.75284,200
May 16, 2024169.62172.15169.00171.29171.29430,700
May 15, 2024173.56173.56170.46170.50170.50282,100
May 14, 2024173.01173.66171.89173.11173.11238,600
May 13, 2024173.90175.42171.59172.14172.14171,100
May 10, 2024175.86176.94173.57174.75174.75218,800
May 09, 2024174.45175.28173.45174.26174.26183,500
May 08, 2024171.98175.38171.64173.52173.52263,300
May 07, 2024172.70173.75171.66172.99172.99253,400
May 06, 2024170.70173.24170.70172.49172.49296,100
May 03, 2024166.56168.65164.17168.57168.57272,900
May 02, 2024165.91168.73163.60165.40165.40472,900
May 01, 2024166.50170.44165.80167.59167.59283,000
Apr 30, 2024166.59167.98165.72165.72165.72442,000
Apr 29, 2024168.36169.16166.62168.58168.58217,400
Apr 26, 2024167.30168.73165.88167.97167.97245,600
Apr 25, 2024163.11166.33161.69166.12166.12215,400
Apr 24, 2024162.30164.65161.94163.00163.00193,300
Apr 23, 2024160.90163.67160.55163.08163.08311,400
Apr 22, 2024162.86163.89160.90162.00162.00411,000
Apr 19, 2024167.22167.84166.27167.00167.00267,500
Apr 18, 2024167.26168.47166.01167.53167.53391,000
Apr 17, 2024161.56166.20161.50165.91165.91353,900
Apr 16, 2024159.04162.87157.92161.82161.82442,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...