Canada markets close in 29 minutes

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
184.81+1.66 (+0.91%)
As of 3:31PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 2020183.99186.50183.60184.81184.81193,303
Oct. 20, 2020182.63183.59180.93183.15183.15405,700
Oct. 19, 2020184.49185.65181.02181.26181.26342,300
Oct. 16, 2020185.09186.17183.92184.38184.38223,400
Oct. 15, 2020185.08186.50183.97185.74185.74282,500
Oct. 14, 2020187.20188.24185.10185.96185.96409,600
Oct. 13, 2020185.99186.87182.70186.36186.36312,200
Oct. 09, 2020182.51185.28182.04185.20185.20246,500
Oct. 08, 2020180.07182.81179.92181.15181.15363,100
Oct. 07, 2020180.29181.90178.96179.83179.83456,200
Oct. 06, 2020187.31188.92179.34179.35179.35412,100
Oct. 05, 2020186.93189.60186.14187.29187.29210,700
Oct. 02, 2020189.19189.83185.89186.10186.10263,900
Oct. 01, 2020187.58190.50186.70187.61187.61267,800
Sep. 30, 2020186.71188.01183.96186.07186.07404,000
Sep. 29, 2020186.13188.80186.13187.01187.01219,400
Sep. 28, 2020188.29188.29183.54185.78185.78259,800
Sep. 25, 2020185.34186.42183.30185.73185.73290,400
Sep. 24, 2020181.06187.52180.74186.03186.03555,200
Sep. 23, 2020187.44188.67181.12181.62181.62425,300
Sep. 22, 2020188.64191.19187.53189.35189.35253,400
Sep. 21, 2020187.34189.60184.04187.86187.86342,800
Sep. 18, 2020193.89194.71188.01188.01188.011,460,900
Sep. 17, 2020190.18193.72188.82192.43192.43416,900
Sep. 16, 2020196.85197.58193.45193.82193.82263,400
Sep. 15, 2020197.39197.70193.76195.32195.32336,200
Sep. 14, 2020192.11194.54192.11194.23194.23609,300
Sep. 11, 2020194.67196.00190.56191.09191.09891,200
Sep. 10, 2020200.16200.16192.62193.23193.23385,400
Sep. 09, 2020194.46199.13193.90198.03198.03337,300
Sep. 09, 20200.344 Dividend
Sep. 08, 2020187.58195.19185.34192.24191.90294,700
Sep. 04, 2020192.57193.39186.71190.11189.77544,300
Sep. 03, 2020195.74196.99190.45194.39194.04347,200
Sep. 02, 2020193.44196.78190.40195.74195.39322,900
Sep. 01, 2020199.47199.48191.61194.76194.41322,400
Aug. 31, 2020196.12198.46195.10196.17195.82464,000
Aug. 28, 2020198.88198.88195.22195.57195.22284,400
Aug. 27, 2020201.06201.06192.98195.16194.81312,700
Aug. 26, 2020192.01198.50192.01198.00197.65249,800
Aug. 25, 2020192.15194.30189.42194.02193.67426,300
Aug. 24, 2020196.74197.96193.47193.97193.62261,000
Aug. 21, 2020196.90197.00193.21195.84195.49502,200
Aug. 20, 2020195.59200.69194.84199.42199.06423,300
Aug. 19, 2020198.33200.02194.29195.59195.24634,400
Aug. 18, 2020205.71206.34197.97200.00199.64252,700
Aug. 17, 2020202.18202.18198.48202.07201.71394,600
Aug. 14, 2020196.09196.84192.87195.62195.27260,400
Aug. 13, 2020194.97197.78191.83196.03195.68315,800
Aug. 12, 2020193.22196.37190.74191.31190.97753,200
Aug. 11, 2020194.99197.81187.58189.47189.13881,400
Aug. 10, 2020208.00211.51203.09203.62203.26342,700
Aug. 07, 2020206.46209.09204.27205.59205.22386,200
Aug. 06, 2020218.87218.87204.14207.78207.41428,200
Aug. 05, 2020220.50220.50212.83213.29212.91428,500
Aug. 04, 2020210.91217.18210.29217.09216.70502,500
Jul. 31, 2020213.71214.79212.41214.10213.72454,800
Jul. 30, 2020212.46215.12208.50212.00211.62391,900
Jul. 29, 2020218.48218.85212.09215.59215.20388,000
Jul. 28, 2020215.28220.90213.37218.30217.91454,000
Jul. 27, 2020219.49222.15216.51218.69218.30375,000
Jul. 24, 2020210.99213.02209.73212.99212.61520,600
Jul. 23, 2020211.89213.89206.34209.11208.74411,400
Jul. 22, 2020212.00214.10209.76211.89211.51305,100
Jul. 21, 2020210.41213.16207.82209.42209.05422,900
Jul. 20, 2020205.82210.61205.54208.48208.11279,700
Jul. 17, 2020202.17204.59200.49203.78203.42293,600
Jul. 16, 2020199.77202.03198.37200.34199.98340,200
Jul. 15, 2020197.71200.75195.37200.16199.80332,700
Jul. 14, 2020192.02199.81192.02199.73199.37450,900
Jul. 13, 2020196.02198.70192.48192.75192.41464,300
Jul. 10, 2020196.20197.31193.18194.63194.28315,300
Jul. 09, 2020196.95197.48191.25196.00195.65581,500
Jul. 08, 2020195.88197.62191.60195.56195.21500,700
Jul. 07, 2020187.88193.07187.27192.59192.25384,900
Jul. 06, 2020187.26189.86186.74188.15187.81553,300
Jul. 03, 2020186.91186.91183.78186.15185.82113,200
Jul. 02, 2020188.40191.20185.49185.88185.55503,600
Jun. 30, 2020190.49191.28187.85189.65189.31524,100
Jun. 29, 2020188.71189.84187.39189.83189.49305,800
Jun. 26, 2020185.29187.94183.40187.62187.28455,000
Jun. 25, 2020183.75186.45181.53186.42186.09328,800
Jun. 24, 2020184.25186.72180.82183.58183.25839,000
Jun. 23, 2020187.35188.31184.38184.65184.32559,300
Jun. 22, 2020182.99187.32181.71184.90184.571,020,800
Jun. 19, 2020176.48180.47175.28178.99178.671,938,700
Jun. 18, 2020175.12176.46173.96174.59174.28303,900
Jun. 17, 2020174.59178.01174.34176.53176.21324,200
Jun. 16, 2020179.38180.00173.34174.03173.72432,700
Jun. 15, 2020172.49180.03170.40179.88179.56435,400
Jun. 12, 2020178.42181.10175.48175.68175.37594,900
Jun. 11, 2020184.28186.00175.96177.58177.26692,600
Jun. 10, 2020176.57181.25171.43180.70180.38660,000
Jun. 10, 20200.349 Dividend
Jun. 09, 2020175.00176.02171.53173.46172.80538,900
Jun. 08, 2020172.63174.11170.52171.73171.08714,200
Jun. 05, 2020170.00173.54166.76172.94172.28868,200
Jun. 04, 2020179.00183.31178.15179.04178.36749,300
Jun. 03, 2020179.40182.25175.73177.19176.52713,000
Jun. 02, 2020190.61190.83181.61182.85182.16702,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...