Canada markets open in 3 hours 33 minutes

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
165.91+4.09 (+2.53%)
At close: 04:00PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 2024149.59149.95145.34145.52145.06456,700
Jan 23, 2024145.91148.32145.64148.08147.61261,600
Jan 22, 2024144.65145.45143.49144.93144.47502,700
Jan 19, 2024145.67145.67143.32144.59144.13244,200
Jan 18, 2024145.93145.93144.06145.29144.83203,200
Jan 17, 2024146.49146.50144.28145.12144.66387,700
Jan 16, 2024146.58147.82144.69147.73147.26722,900
Jan 15, 2024146.55147.84146.55147.47147.0063,200
Jan 12, 2024144.60147.23144.41147.01146.54568,700
Jan 11, 2024141.59142.65140.59141.87141.42483,300
Jan 10, 2024143.00144.49141.62141.91141.46384,700
Jan 09, 2024146.08146.17143.04143.22142.76594,200
Jan 08, 2024146.18147.09144.88146.00145.54417,100
Jan 05, 2024148.44148.83146.05147.04146.57343,600
Jan 04, 2024150.00150.37147.80148.62148.15387,600
Jan 03, 2024146.46151.72145.92150.07149.59458,600
Jan 02, 2024147.15150.53147.13148.56148.09409,700
Dec 29, 2023146.35147.11144.71146.77146.30262,100
Dec 28, 2023147.97149.08146.94147.14146.67161,000
Dec 27, 2023148.40150.47147.95148.64148.17413,200
Dec 22, 2023147.70150.84147.50147.54147.07443,300
Dec 21, 2023146.33146.87145.27145.89145.43450,400
Dec 20, 2023149.34149.78145.30145.39144.93472,000
Dec 19, 2023148.01150.39147.22148.92148.45492,200
Dec 18, 2023149.29150.13147.45147.83147.36717,400
Dec 15, 2023149.99150.17148.24148.63148.161,851,300
Dec 14, 2023149.12151.89148.78150.28149.801,164,000
Dec 13, 2023140.55147.36140.30147.29146.82757,500
Dec 12, 2023145.64145.65139.19141.10140.65996,900
Dec 11, 2023146.01146.14144.42145.55145.09397,100
Dec 08, 2023144.65147.85144.16147.38146.91444,900
Dec 07, 2023145.56147.48144.16146.06145.60546,300
Dec 06, 2023146.72147.25144.78145.40144.94445,500
Dec 06, 20230.462 Dividend
Dec 05, 2023148.60148.61144.47146.04145.12946,300
Dec 04, 2023151.00151.00148.32149.05148.11725,400
Dec 01, 2023151.56153.55151.06152.71151.74729,500
Nov 30, 2023154.11155.13151.77151.98151.022,289,500
Nov 29, 2023159.70159.70154.14154.99154.01742,000
Nov 28, 2023158.89161.04157.27160.37159.35607,200
Nov 27, 2023160.97161.20157.84158.72157.71503,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...