Canada markets closed

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
154.99-5.38 (-3.35%)
At close: 04:00PM EST
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2023159.70159.70154.14154.99154.99742,000
Nov 28, 2023158.89161.04157.27160.37160.37607,200
Nov 27, 2023160.97161.20157.84158.72158.72503,000
Nov 24, 2023160.77162.26159.51159.74159.74207,400
Nov 23, 2023162.20162.98160.54160.84160.84104,400
Nov 22, 2023161.35163.59160.43162.35162.35296,100
Nov 21, 2023162.36164.88159.40160.16160.16767,600
Nov 20, 2023164.72164.72160.47161.72161.72397,200
Nov 17, 2023166.67167.57164.82165.16165.16272,900
Nov 16, 2023165.65168.37164.89166.57166.57343,700
Nov 15, 2023166.44166.78164.01164.36164.36282,700
Nov 14, 2023165.55167.04164.84166.01166.01406,800
Nov 13, 2023163.70164.02160.95162.84162.84402,100
Nov 10, 2023165.20165.84163.51164.69164.69221,100
Nov 09, 2023166.00167.85160.34165.86165.86404,900
Nov 08, 2023167.91169.32165.62166.00166.00215,900
Nov 07, 2023169.39169.44166.19168.68168.68347,800
Nov 06, 2023170.00171.30169.19170.43170.43309,700
Nov 03, 2023168.29172.41168.29170.43170.43477,600
Nov 02, 2023165.29167.96164.14167.75167.75326,400
Nov 01, 2023168.70169.34164.36165.81165.81426,700
Oct 31, 2023173.27175.00167.20168.70168.70768,200
Oct 30, 2023187.99187.99171.53174.47174.47844,200
Oct 27, 2023186.59190.74184.76190.66190.66236,100
Oct 26, 2023189.17189.17183.03185.16185.16330,200
Oct 25, 2023189.63193.01189.51189.64189.64217,600
Oct 24, 2023190.14190.58189.12189.92189.92362,400
Oct 23, 2023189.33191.92186.17190.64190.64276,200
Oct 20, 2023189.37192.25188.81190.47190.47211,500
Oct 19, 2023191.75191.75188.38189.35189.35163,300
Oct 18, 2023193.54194.61191.25191.74191.74233,300
Oct 17, 2023189.96192.50189.45192.22192.22207,000
Oct 16, 2023188.68191.52187.94189.71189.71336,400
Oct 13, 2023188.34190.31186.51189.66189.66197,800
Oct 12, 2023185.71186.87183.41184.05184.05132,300
Oct 11, 2023184.24186.22182.97186.05186.05194,900
Oct 10, 2023184.67185.47182.17182.24182.24338,900
Oct 06, 2023179.54181.62178.08180.68180.68161,900
Oct 05, 2023176.80179.22176.48179.11179.11145,400
Oct 04, 2023178.92179.98175.33176.55176.55198,500
Oct 03, 2023177.00179.30175.63178.57178.57296,200
Oct 02, 2023180.58180.58176.73177.98177.98381,100
Sept 29, 2023182.61182.79179.91181.33181.33381,200
Sept 28, 2023178.60180.82177.83180.51180.51289,500
Sept 27, 2023180.28180.28176.10178.05178.05324,800
Sept 26, 2023185.08185.08180.82180.88180.88314,000
Sept 25, 2023188.88188.96185.76185.83185.83306,900
Sept 22, 2023190.73192.29189.30189.72189.72183,400
Sept 21, 2023190.65191.04187.47189.28189.28377,900
Sept 20, 2023192.69195.35192.50193.55193.55127,400
Sept 19, 2023193.96194.25192.25192.50192.50282,700
Sept 18, 2023194.53195.16193.60194.36194.36123,200
Sept 15, 2023192.62196.92192.62194.56194.561,226,900
Sept 14, 2023190.96193.62190.77191.98191.98310,800
Sept 13, 2023191.46192.61189.89190.75190.75308,000
Sept 13, 20230.461 Dividend
Sept 12, 2023189.87192.46189.78192.03191.57194,500
Sept 11, 2023191.29192.19190.47191.76191.30183,400
Sept 08, 2023191.95193.57189.87189.96189.50128,600
Sept 07, 2023192.44193.75191.63192.20191.74315,300
Sept 06, 2023191.86193.59190.35192.32191.86266,900
Sept 05, 2023194.44196.47192.49192.52192.06233,800
Sept 01, 2023196.85198.00194.96195.21194.74261,600
Aug 31, 2023195.12196.46192.96194.66194.19575,200
Aug 30, 2023195.89197.49194.32195.25194.78173,500
Aug 29, 2023192.40195.91191.85195.30194.83337,000
Aug 28, 2023189.03192.49188.89192.12191.66131,100
Aug 25, 2023189.85190.30186.03188.33187.88316,100
Aug 24, 2023189.58191.21187.84189.69189.23291,000
Aug 23, 2023188.85191.98188.85190.02189.56258,300
Aug 22, 2023185.71187.65185.29187.34186.89289,900
Aug 21, 2023184.16185.33182.78185.22184.78235,700
Aug 18, 2023184.22184.22182.13183.61183.17225,700
Aug 17, 2023186.91188.14183.20183.70183.26415,200
Aug 16, 2023185.29187.89184.55187.18186.73202,100
Aug 15, 2023189.47190.60184.77185.66185.21553,500
Aug 14, 2023190.99191.10189.08191.00190.54569,900
Aug 11, 2023187.30192.45187.30192.02191.56268,800
Aug 10, 2023189.96190.48186.86187.90187.45184,800
Aug 09, 2023185.33187.94184.68187.45187.00240,700
Aug 08, 2023184.64186.71183.54184.88184.44343,800
Aug 04, 2023185.56187.81185.56187.38186.93297,200
Aug 03, 2023184.78186.39183.42185.20184.76272,800
Aug 02, 2023189.17189.69184.28184.64184.20308,800
Aug 01, 2023190.20190.84188.69189.75189.29286,600
Jul 31, 2023191.74193.98190.87192.42191.96282,900
Jul 28, 2023190.34191.48188.64190.65190.19174,700
Jul 27, 2023193.88193.88189.24189.25188.80305,400
Jul 26, 2023195.34195.64193.24194.60194.13337,500
Jul 25, 2023193.97195.94193.00195.16194.69237,200
Jul 24, 2023193.81193.81191.00192.71192.25147,200
Jul 21, 2023193.32194.55192.56193.51193.05294,700
Jul 20, 2023195.04196.04193.32193.32192.86315,600
Jul 19, 2023194.76196.14194.46195.40194.93284,600
Jul 18, 2023194.01195.66192.47195.31194.84377,900
Jul 17, 2023191.64193.03190.48192.68192.22214,100
Jul 14, 2023192.48194.35192.16193.00192.54282,600
Jul 13, 2023193.27195.13192.05192.21191.75567,200
Jul 12, 2023188.34193.22187.97192.57192.11382,800
Jul 11, 2023187.85187.85185.91186.78186.33315,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...