Canada markets closed

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
197.13-0.13 (-0.07%)
At close: 04:00PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023196.93198.47195.25197.13197.13359,700
Mar 30, 2023197.04197.49194.83197.26197.26348,000
Mar 29, 2023196.80198.47195.63196.41196.41260,200
Mar 28, 2023197.56198.14194.45197.85197.85226,300
Mar 27, 2023194.67197.60193.63196.50196.50345,300
Mar 24, 2023198.20200.11196.46198.33198.33289,600
Mar 23, 2023196.18198.77195.00196.93196.93431,400
Mar 22, 2023193.00196.90192.36194.70194.70312,000
Mar 21, 2023194.68195.34191.16192.98192.98330,300
Mar 20, 2023198.66200.45195.94197.63197.63437,000
Mar 17, 2023189.01200.15188.74197.11197.111,070,700
Mar 16, 2023186.17188.07182.56187.65187.65587,500
Mar 15, 2023190.09190.80184.50186.42186.42592,200
Mar 15, 20230.465 Dividend
Mar 14, 2023186.25187.38184.95187.07186.61426,600
Mar 13, 2023185.11190.18183.61186.62186.16742,700
Mar 10, 2023182.57186.42179.93180.50180.05549,800
Mar 09, 2023183.95184.59179.83180.33179.88320,800
Mar 08, 2023192.00192.00182.27183.09182.63637,100
Mar 07, 2023183.35183.94177.66179.00178.56491,300
Mar 06, 2023184.59186.39183.98184.91184.45347,500
Mar 03, 2023185.21186.30183.82185.91185.45403,300
Mar 02, 2023181.04183.28180.68183.07182.61408,500
Mar 01, 2023175.95184.06175.94181.94181.49530,000
Feb 28, 2023172.06175.00171.17174.17173.74733,800
Feb 27, 2023170.87172.79170.00172.24171.81214,100
Feb 24, 2023167.48171.59166.98170.60170.18367,800
Feb 23, 2023171.85172.93168.65168.73168.31548,900
Feb 22, 2023175.89175.98171.92173.19172.76419,000
Feb 21, 2023178.35179.07176.19176.50176.06395,300
Feb 17, 2023179.94180.84177.74178.50178.06264,000
Feb 16, 2023178.64182.14177.57181.44180.99289,900
Feb 15, 2023179.19180.09177.89179.66179.21244,200
Feb 14, 2023179.93181.68178.46181.50181.05201,800
Feb 13, 2023181.11181.67179.48180.40179.95193,800
Feb 10, 2023181.83182.54179.77181.52181.07232,500
Feb 09, 2023185.90186.45181.38182.15181.70452,400
Feb 08, 2023184.87185.89183.16184.27183.81222,900
Feb 07, 2023184.38185.95182.51184.50184.04325,100
Feb 06, 2023187.70187.88182.13184.17183.71510,500
Feb 03, 2023191.03192.49189.13190.52190.05412,200
Feb 02, 2023197.81198.54190.86193.99193.51438,600
Feb 01, 2023194.86198.42193.88197.79197.30334,800
Jan 31, 2023194.16195.27192.87195.17194.68309,100
Jan 30, 2023194.98195.27193.04194.05193.57373,800
Jan 27, 2023196.75196.75194.10195.54195.05172,900
Jan 26, 2023201.05201.05196.78197.06196.57281,100
Jan 25, 2023197.83202.06197.55201.98201.48434,200
Jan 24, 2023193.74198.53193.32198.23197.74359,700
Jan 23, 2023195.56195.61191.85194.97194.49419,100
Jan 20, 2023196.15197.65194.47196.67196.18393,900
Jan 19, 2023194.07197.34193.62196.96196.47354,300
Jan 18, 2023192.31194.71190.61193.98193.50482,000
Jan 17, 2023194.98195.75189.31190.27189.80379,400
Jan 16, 2023195.15196.31194.51194.72194.2491,500
Jan 13, 2023197.65199.35196.26196.48195.99335,400
Jan 12, 2023195.25197.76194.13196.92196.43307,400
Jan 11, 2023194.33194.77191.62193.63193.15375,900
Jan 10, 2023190.49193.77189.85193.34192.86357,800
Jan 09, 2023188.64190.37187.70190.11189.64335,900
Jan 06, 2023191.97192.80187.38187.94187.47454,400
Jan 05, 2023189.50190.11187.57189.85189.38203,900
Jan 04, 2023191.42191.78188.56191.39190.91384,100
Jan 03, 2023187.79191.85187.79188.83188.36356,200
Dec 30, 2022185.71185.71183.32184.57184.11314,000
Dec 29, 2022187.86187.95184.85185.10184.64235,300
Dec 28, 2022186.56186.79185.12186.15185.69245,200
Dec 23, 2022184.44186.62182.42184.65184.19226,100
Dec 22, 2022182.11183.74181.25183.62183.16252,300
Dec 21, 2022181.87183.70181.85183.37182.91330,200
Dec 20, 2022182.43183.47180.66181.15180.70521,800
Dec 19, 2022181.44182.52179.52180.04179.59528,400
Dec 16, 2022180.50183.12177.27181.38180.931,586,200
Dec 15, 2022190.98191.48188.13188.19187.72427,900
Dec 14, 2022195.80197.03193.28194.84194.36387,600
Dec 13, 2022197.82200.01192.72195.43194.94387,600
Dec 12, 2022191.00193.60190.21193.30192.82425,100
Dec 09, 2022196.81197.36192.12192.23191.75280,600
Dec 08, 2022195.61196.51193.43194.95194.47247,000
Dec 07, 2022193.84196.42193.84194.90194.42440,500
Dec 07, 20220.437 Dividend
Dec 06, 2022196.21198.56193.24193.67192.75357,900
Dec 05, 2022195.11195.89193.12194.41193.49317,500
Dec 02, 2022195.58196.86191.76195.88194.95530,800
Dec 01, 2022199.92201.13196.95197.77196.83375,700
Nov 30, 2022194.66197.10192.81196.49195.56769,500
Nov 29, 2022190.53193.45189.68192.78191.87229,700
Nov 28, 2022192.35193.56187.87188.08187.19447,300
Nov 25, 2022193.23193.96192.07192.76191.85153,900
Nov 24, 2022193.81194.35192.15193.58192.6669,700
Nov 23, 2022191.71193.00189.34192.93192.02382,900
Nov 22, 2022185.54191.76184.77191.71190.80397,400
Nov 21, 2022185.39185.71183.51184.69183.82267,400
Nov 18, 2022182.18185.84181.76185.68184.80346,200
Nov 17, 2022182.32183.51180.84181.80180.94295,100
Nov 16, 2022186.00186.96185.19185.76184.88373,300
Nov 15, 2022189.54189.75184.76186.77185.89390,700
Nov 14, 2022187.08189.87186.47187.50186.61460,800
Nov 11, 2022186.39188.37184.92187.78186.89343,400
Nov 10, 2022185.89189.00183.70186.07185.19515,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...