Franco-Nevada Corporation (FNV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 196.93 | 198.47 | 195.25 | 197.13 | 197.13 | 359,700 |
| Mar 30, 2023 | 197.04 | 197.49 | 194.83 | 197.26 | 197.26 | 348,000 |
| Mar 29, 2023 | 196.80 | 198.47 | 195.63 | 196.41 | 196.41 | 260,200 |
| Mar 28, 2023 | 197.56 | 198.14 | 194.45 | 197.85 | 197.85 | 226,300 |
| Mar 27, 2023 | 194.67 | 197.60 | 193.63 | 196.50 | 196.50 | 345,300 |
| Mar 24, 2023 | 198.20 | 200.11 | 196.46 | 198.33 | 198.33 | 289,600 |
| Mar 23, 2023 | 196.18 | 198.77 | 195.00 | 196.93 | 196.93 | 431,400 |
| Mar 22, 2023 | 193.00 | 196.90 | 192.36 | 194.70 | 194.70 | 312,000 |
| Mar 21, 2023 | 194.68 | 195.34 | 191.16 | 192.98 | 192.98 | 330,300 |
| Mar 20, 2023 | 198.66 | 200.45 | 195.94 | 197.63 | 197.63 | 437,000 |
| Mar 17, 2023 | 189.01 | 200.15 | 188.74 | 197.11 | 197.11 | 1,070,700 |
| Mar 16, 2023 | 186.17 | 188.07 | 182.56 | 187.65 | 187.65 | 587,500 |
| Mar 15, 2023 | 190.09 | 190.80 | 184.50 | 186.42 | 186.42 | 592,200 |
| Mar 15, 2023 | 0.465 Dividend | |||||
| Mar 14, 2023 | 186.25 | 187.38 | 184.95 | 187.07 | 186.61 | 426,600 |
| Mar 13, 2023 | 185.11 | 190.18 | 183.61 | 186.62 | 186.16 | 742,700 |
| Mar 10, 2023 | 182.57 | 186.42 | 179.93 | 180.50 | 180.05 | 549,800 |
| Mar 09, 2023 | 183.95 | 184.59 | 179.83 | 180.33 | 179.88 | 320,800 |
| Mar 08, 2023 | 192.00 | 192.00 | 182.27 | 183.09 | 182.63 | 637,100 |
| Mar 07, 2023 | 183.35 | 183.94 | 177.66 | 179.00 | 178.56 | 491,300 |
| Mar 06, 2023 | 184.59 | 186.39 | 183.98 | 184.91 | 184.45 | 347,500 |
| Mar 03, 2023 | 185.21 | 186.30 | 183.82 | 185.91 | 185.45 | 403,300 |
| Mar 02, 2023 | 181.04 | 183.28 | 180.68 | 183.07 | 182.61 | 408,500 |
| Mar 01, 2023 | 175.95 | 184.06 | 175.94 | 181.94 | 181.49 | 530,000 |
| Feb 28, 2023 | 172.06 | 175.00 | 171.17 | 174.17 | 173.74 | 733,800 |
| Feb 27, 2023 | 170.87 | 172.79 | 170.00 | 172.24 | 171.81 | 214,100 |
| Feb 24, 2023 | 167.48 | 171.59 | 166.98 | 170.60 | 170.18 | 367,800 |
| Feb 23, 2023 | 171.85 | 172.93 | 168.65 | 168.73 | 168.31 | 548,900 |
| Feb 22, 2023 | 175.89 | 175.98 | 171.92 | 173.19 | 172.76 | 419,000 |
| Feb 21, 2023 | 178.35 | 179.07 | 176.19 | 176.50 | 176.06 | 395,300 |
| Feb 17, 2023 | 179.94 | 180.84 | 177.74 | 178.50 | 178.06 | 264,000 |
| Feb 16, 2023 | 178.64 | 182.14 | 177.57 | 181.44 | 180.99 | 289,900 |
| Feb 15, 2023 | 179.19 | 180.09 | 177.89 | 179.66 | 179.21 | 244,200 |
| Feb 14, 2023 | 179.93 | 181.68 | 178.46 | 181.50 | 181.05 | 201,800 |
| Feb 13, 2023 | 181.11 | 181.67 | 179.48 | 180.40 | 179.95 | 193,800 |
| Feb 10, 2023 | 181.83 | 182.54 | 179.77 | 181.52 | 181.07 | 232,500 |
| Feb 09, 2023 | 185.90 | 186.45 | 181.38 | 182.15 | 181.70 | 452,400 |
| Feb 08, 2023 | 184.87 | 185.89 | 183.16 | 184.27 | 183.81 | 222,900 |
| Feb 07, 2023 | 184.38 | 185.95 | 182.51 | 184.50 | 184.04 | 325,100 |
| Feb 06, 2023 | 187.70 | 187.88 | 182.13 | 184.17 | 183.71 | 510,500 |
| Feb 03, 2023 | 191.03 | 192.49 | 189.13 | 190.52 | 190.05 | 412,200 |
| Feb 02, 2023 | 197.81 | 198.54 | 190.86 | 193.99 | 193.51 | 438,600 |
| Feb 01, 2023 | 194.86 | 198.42 | 193.88 | 197.79 | 197.30 | 334,800 |
| Jan 31, 2023 | 194.16 | 195.27 | 192.87 | 195.17 | 194.68 | 309,100 |
| Jan 30, 2023 | 194.98 | 195.27 | 193.04 | 194.05 | 193.57 | 373,800 |
| Jan 27, 2023 | 196.75 | 196.75 | 194.10 | 195.54 | 195.05 | 172,900 |
| Jan 26, 2023 | 201.05 | 201.05 | 196.78 | 197.06 | 196.57 | 281,100 |
| Jan 25, 2023 | 197.83 | 202.06 | 197.55 | 201.98 | 201.48 | 434,200 |
| Jan 24, 2023 | 193.74 | 198.53 | 193.32 | 198.23 | 197.74 | 359,700 |
| Jan 23, 2023 | 195.56 | 195.61 | 191.85 | 194.97 | 194.49 | 419,100 |
| Jan 20, 2023 | 196.15 | 197.65 | 194.47 | 196.67 | 196.18 | 393,900 |
| Jan 19, 2023 | 194.07 | 197.34 | 193.62 | 196.96 | 196.47 | 354,300 |
| Jan 18, 2023 | 192.31 | 194.71 | 190.61 | 193.98 | 193.50 | 482,000 |
| Jan 17, 2023 | 194.98 | 195.75 | 189.31 | 190.27 | 189.80 | 379,400 |
| Jan 16, 2023 | 195.15 | 196.31 | 194.51 | 194.72 | 194.24 | 91,500 |
| Jan 13, 2023 | 197.65 | 199.35 | 196.26 | 196.48 | 195.99 | 335,400 |
| Jan 12, 2023 | 195.25 | 197.76 | 194.13 | 196.92 | 196.43 | 307,400 |
| Jan 11, 2023 | 194.33 | 194.77 | 191.62 | 193.63 | 193.15 | 375,900 |
| Jan 10, 2023 | 190.49 | 193.77 | 189.85 | 193.34 | 192.86 | 357,800 |
| Jan 09, 2023 | 188.64 | 190.37 | 187.70 | 190.11 | 189.64 | 335,900 |
| Jan 06, 2023 | 191.97 | 192.80 | 187.38 | 187.94 | 187.47 | 454,400 |
| Jan 05, 2023 | 189.50 | 190.11 | 187.57 | 189.85 | 189.38 | 203,900 |
| Jan 04, 2023 | 191.42 | 191.78 | 188.56 | 191.39 | 190.91 | 384,100 |
| Jan 03, 2023 | 187.79 | 191.85 | 187.79 | 188.83 | 188.36 | 356,200 |
| Dec 30, 2022 | 185.71 | 185.71 | 183.32 | 184.57 | 184.11 | 314,000 |
| Dec 29, 2022 | 187.86 | 187.95 | 184.85 | 185.10 | 184.64 | 235,300 |
| Dec 28, 2022 | 186.56 | 186.79 | 185.12 | 186.15 | 185.69 | 245,200 |
| Dec 23, 2022 | 184.44 | 186.62 | 182.42 | 184.65 | 184.19 | 226,100 |
| Dec 22, 2022 | 182.11 | 183.74 | 181.25 | 183.62 | 183.16 | 252,300 |
| Dec 21, 2022 | 181.87 | 183.70 | 181.85 | 183.37 | 182.91 | 330,200 |
| Dec 20, 2022 | 182.43 | 183.47 | 180.66 | 181.15 | 180.70 | 521,800 |
| Dec 19, 2022 | 181.44 | 182.52 | 179.52 | 180.04 | 179.59 | 528,400 |
| Dec 16, 2022 | 180.50 | 183.12 | 177.27 | 181.38 | 180.93 | 1,586,200 |
| Dec 15, 2022 | 190.98 | 191.48 | 188.13 | 188.19 | 187.72 | 427,900 |
| Dec 14, 2022 | 195.80 | 197.03 | 193.28 | 194.84 | 194.36 | 387,600 |
| Dec 13, 2022 | 197.82 | 200.01 | 192.72 | 195.43 | 194.94 | 387,600 |
| Dec 12, 2022 | 191.00 | 193.60 | 190.21 | 193.30 | 192.82 | 425,100 |
| Dec 09, 2022 | 196.81 | 197.36 | 192.12 | 192.23 | 191.75 | 280,600 |
| Dec 08, 2022 | 195.61 | 196.51 | 193.43 | 194.95 | 194.47 | 247,000 |
| Dec 07, 2022 | 193.84 | 196.42 | 193.84 | 194.90 | 194.42 | 440,500 |
| Dec 07, 2022 | 0.437 Dividend | |||||
| Dec 06, 2022 | 196.21 | 198.56 | 193.24 | 193.67 | 192.75 | 357,900 |
| Dec 05, 2022 | 195.11 | 195.89 | 193.12 | 194.41 | 193.49 | 317,500 |
| Dec 02, 2022 | 195.58 | 196.86 | 191.76 | 195.88 | 194.95 | 530,800 |
| Dec 01, 2022 | 199.92 | 201.13 | 196.95 | 197.77 | 196.83 | 375,700 |
| Nov 30, 2022 | 194.66 | 197.10 | 192.81 | 196.49 | 195.56 | 769,500 |
| Nov 29, 2022 | 190.53 | 193.45 | 189.68 | 192.78 | 191.87 | 229,700 |
| Nov 28, 2022 | 192.35 | 193.56 | 187.87 | 188.08 | 187.19 | 447,300 |
| Nov 25, 2022 | 193.23 | 193.96 | 192.07 | 192.76 | 191.85 | 153,900 |
| Nov 24, 2022 | 193.81 | 194.35 | 192.15 | 193.58 | 192.66 | 69,700 |
| Nov 23, 2022 | 191.71 | 193.00 | 189.34 | 192.93 | 192.02 | 382,900 |
| Nov 22, 2022 | 185.54 | 191.76 | 184.77 | 191.71 | 190.80 | 397,400 |
| Nov 21, 2022 | 185.39 | 185.71 | 183.51 | 184.69 | 183.82 | 267,400 |
| Nov 18, 2022 | 182.18 | 185.84 | 181.76 | 185.68 | 184.80 | 346,200 |
| Nov 17, 2022 | 182.32 | 183.51 | 180.84 | 181.80 | 180.94 | 295,100 |
| Nov 16, 2022 | 186.00 | 186.96 | 185.19 | 185.76 | 184.88 | 373,300 |
| Nov 15, 2022 | 189.54 | 189.75 | 184.76 | 186.77 | 185.89 | 390,700 |
| Nov 14, 2022 | 187.08 | 189.87 | 186.47 | 187.50 | 186.61 | 460,800 |
| Nov 11, 2022 | 186.39 | 188.37 | 184.92 | 187.78 | 186.89 | 343,400 |
| Nov 10, 2022 | 185.89 | 189.00 | 183.70 | 186.07 | 185.19 | 515,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
