Canada markets closed

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
159.49-0.91 (-0.57%)
At close: 04:00PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024160.75160.96157.75159.49159.49287,497
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
Apr 15, 2024163.35163.87159.95160.53160.53335,200
Apr 12, 2024169.16169.70161.93162.65162.65420,800
Apr 11, 2024167.30167.65164.32165.96165.96247,500
Apr 10, 2024167.16167.16162.82166.33166.33328,200
Apr 09, 2024165.33166.43163.67165.31165.31342,800
Apr 08, 2024167.66168.02162.37163.11163.11712,900
Apr 05, 2024161.65166.72161.25166.26166.26312,700
Apr 04, 2024163.50163.99161.22161.44161.44260,000
Apr 03, 2024162.50163.55161.09162.99162.99406,400
Apr 02, 2024164.50164.58160.31162.65162.65316,600
Apr 01, 2024163.42165.60162.65164.29164.29351,600
Mar 28, 2024160.70162.18159.30161.40161.40431,200
Mar 27, 2024154.95159.66154.75159.13159.13268,400
Mar 26, 2024158.11158.11154.38154.53154.53368,500
Mar 25, 2024155.87157.76155.50155.93155.93444,300
Mar 22, 2024157.20157.76155.15155.71155.71220,000
Mar 21, 2024160.00161.99157.57157.79157.79415,900
Mar 20, 2024155.07159.45154.90158.11158.11272,700
Mar 19, 2024157.28158.20155.10155.17155.17321,600
Mar 18, 2024154.90159.00154.18157.73157.73555,300
Mar 15, 2024154.25156.02153.65154.97154.971,234,900
Mar 14, 2024155.95156.64153.62154.87154.87344,500
Mar 13, 2024152.92156.57152.28156.48156.48286,100
Mar 13, 20240.486 Dividend
Mar 12, 2024152.03154.00151.37152.89152.40336,600
Mar 11, 2024155.52156.19152.19153.35152.86356,300
Mar 08, 2024152.62157.33152.28155.22154.731,098,300
Mar 07, 2024149.91153.53149.89151.09150.61417,500
Mar 06, 2024151.32156.30147.97148.03147.56595,800
Mar 05, 2024149.97154.37149.97153.01152.52559,600
Mar 04, 2024146.83149.17145.30148.54148.07395,300
Mar 01, 2024143.41146.64142.50145.11144.65419,300
Feb 29, 2024144.06145.02142.05142.09141.64728,400
Feb 28, 2024141.78142.95140.67142.50142.05292,400
Feb 27, 2024145.59145.59142.00142.16141.71221,800
Feb 26, 2024144.53144.81142.62144.24143.78269,100
Feb 23, 2024143.20145.93142.55145.43144.97395,400
Feb 22, 2024144.05144.58143.06143.44142.98273,800
Feb 21, 2024146.43146.43142.90144.86144.40241,600
Feb 20, 2024148.00149.04145.54146.09145.63344,900
Feb 16, 2024148.27149.32146.97147.12146.65216,400
Feb 15, 2024145.50149.07144.80148.56148.09368,900
Feb 14, 2024144.96144.99143.12144.00143.54419,000
Feb 13, 2024144.72145.55142.91144.65144.19403,700
Feb 12, 2024146.49148.37146.04146.98146.51236,400
Feb 09, 2024146.20146.79145.04146.47146.00401,400
Feb 08, 2024145.20146.21144.50146.07145.61228,300
Feb 07, 2024144.05145.42143.71145.26144.80154,200
Feb 06, 2024142.89144.73142.43144.16143.70195,100
Feb 05, 2024143.20143.31140.78142.53142.08229,700
Feb 02, 2024145.83145.94143.19144.33143.87290,800
Feb 01, 2024146.99149.78146.81148.29147.82289,800
Jan 31, 2024145.82148.50145.36145.46145.00533,100
Jan 30, 2024147.89147.90143.83144.81144.35234,600
Jan 29, 2024145.89147.03144.53146.92146.45183,800
Jan 26, 2024146.40147.84145.36145.49145.03207,700
Jan 25, 2024146.31147.49145.56147.22146.75197,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...