Canada markets open in 9 hours 25 minutes

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
171.22-5.58 (-3.16%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2022173.93175.31168.39171.22171.22587,100
Jul 04, 2022171.60177.10171.60176.80176.80241,000
Jun 30, 2022175.96176.34168.93169.32169.32651,500
Jun 29, 2022178.16179.71175.79176.91176.91314,600
Jun 28, 2022180.42180.98176.95177.04177.04325,600
Jun 27, 2022178.65180.58176.81179.87179.87530,100
Jun 24, 2022176.47179.54174.23178.62178.62340,300
Jun 23, 2022181.68183.21175.25176.30176.30424,100
Jun 22, 2022181.01183.38179.78181.24181.24617,400
Jun 21, 2022180.33182.81179.74181.37181.37490,400
Jun 20, 2022182.14182.14178.66180.36180.36107,200
Jun 17, 2022183.17184.26180.16181.03181.031,231,100
Jun 16, 2022177.28181.92175.29180.64180.64527,400
Jun 15, 2022181.70183.05176.53178.80178.80534,900
Jun 15, 20220.414 Dividend
Jun 14, 2022181.59181.73178.32179.44179.03691,300
Jun 13, 2022183.43184.85179.81181.82181.40739,400
Jun 10, 2022179.00188.98177.22187.49187.06467,300
Jun 09, 2022180.03181.34178.43179.60179.19475,800
Jun 08, 2022182.55183.31180.92181.17180.75404,900
Jun 07, 2022181.47185.24181.43183.28182.86298,700
Jun 06, 2022181.50182.73180.18181.17180.75281,100
Jun 03, 2022183.46184.13180.75180.98180.56214,100
Jun 02, 2022181.54185.55181.54185.11184.68260,800
Jun 01, 2022180.30182.51177.92180.05179.63413,600
May 31, 2022181.52184.22178.93178.93178.522,345,200
May 30, 2022182.90182.90179.73181.66181.24112,100
May 27, 2022180.89182.09180.17181.16180.74400,500
May 26, 2022179.50181.97178.94180.03179.61337,400
May 25, 2022180.03181.43178.41180.04179.62454,200
May 24, 2022179.04182.90177.27181.41180.99573,600
May 20, 2022177.36178.64175.08178.45178.04514,500
May 19, 2022174.24179.20173.34178.00177.59387,700
May 18, 2022175.39176.57171.12172.00171.60230,500
May 17, 2022176.65177.42174.14175.71175.30415,500
May 16, 2022175.35177.10174.68175.29174.89381,600
May 13, 2022175.35179.09174.43175.35174.95330,300
May 12, 2022179.15181.30174.25176.37175.96538,000
May 11, 2022184.35187.37181.36182.16181.74675,400
May 10, 2022185.40187.28182.71183.36182.94353,400
May 09, 2022190.35192.85183.67184.09183.67498,800
May 06, 2022193.53196.54192.96193.98193.53382,400
May 05, 2022200.02203.40193.01194.62194.17352,800
May 04, 2022195.69200.04193.56199.18198.72369,800
May 03, 2022193.87196.20193.65195.40194.95303,500
May 02, 2022191.72194.14189.56193.78193.33387,500
Apr 29, 2022197.42198.39194.09194.28193.83410,200
Apr 28, 2022193.12196.79192.47196.05195.60331,200
Apr 27, 2022194.16195.56192.49192.91192.46363,800
Apr 26, 2022200.26200.26193.90194.14193.69423,900
Apr 25, 2022196.59201.13194.04198.04197.58471,700
Apr 22, 2022203.68206.29201.36201.80201.33357,000
Apr 21, 2022207.58209.39203.50204.39203.92317,500
Apr 20, 2022207.04210.31205.64209.87209.39327,200
Apr 19, 2022209.81211.92207.89208.31207.83401,900
Apr 18, 2022212.28212.57209.85210.32209.83204,600
Apr 14, 2022209.48211.80207.90210.82210.33366,100
Apr 13, 2022210.64212.17209.23209.48209.00254,900
Apr 12, 2022210.72212.00207.97208.31207.83244,300
Apr 11, 2022211.71213.36207.72209.45208.97282,800
Apr 08, 2022207.98209.76206.95209.09208.61246,700
Apr 07, 2022206.00209.54204.49206.83206.35245,000
Apr 06, 2022200.77207.13200.52205.26204.79327,100
Apr 05, 2022201.33206.99200.16200.72200.26454,900
Apr 04, 2022205.77206.33201.27203.31202.84295,400
Apr 01, 2022198.77205.06198.77204.76204.29276,500
Mar 31, 2022203.14205.81198.94198.94198.48559,800
Mar 30, 2022195.83201.78195.83201.62201.15477,400
Mar 29, 2022190.11196.45188.99196.34195.89336,400
Mar 28, 2022194.37195.98192.17194.96194.51458,900
Mar 25, 2022198.14198.15195.30196.98196.53482,400
Mar 24, 2022200.85201.98197.58198.80198.34659,000
Mar 23, 2022197.20199.84196.45199.28198.82430,800
Mar 22, 2022199.81199.81194.40195.87195.42496,600
Mar 21, 2022196.35201.45196.35198.99198.53328,000
Mar 18, 2022196.30199.67193.39194.72194.271,689,800
Mar 17, 2022198.77200.42196.05197.54197.08507,700
Mar 16, 2022196.14197.33192.73195.81195.36804,000
Mar 16, 20220.409 Dividend
Mar 15, 2022193.26198.31191.96197.38196.52671,800
Mar 14, 2022198.24202.88193.20196.77195.91556,300
Mar 11, 2022200.07204.11199.47201.49200.61529,300
Mar 10, 2022208.00209.11202.95204.95204.05472,900
Mar 09, 2022199.00206.54198.66205.90205.00575,400
Mar 08, 2022211.01216.32204.13208.60207.69812,400
Mar 07, 2022202.94211.44202.54209.65208.731,398,300
Mar 04, 2022196.51202.33195.60201.33200.45476,300
Mar 03, 2022191.65194.72191.10194.46193.61370,200
Mar 02, 2022188.70191.16187.00190.97190.13543,900
Mar 01, 2022187.41194.72187.40191.16190.32448,100
Feb 28, 2022188.71189.70185.21186.66185.84669,300
Feb 25, 2022183.06187.24182.90186.94186.12343,000
Feb 24, 2022190.70193.51182.90185.57184.761,021,700
Feb 23, 2022183.84187.76183.04187.07186.25496,700
Feb 22, 2022190.40190.40183.81184.88184.07920,900
Feb 18, 2022190.81191.60188.33188.61187.78485,700
Feb 17, 2022187.48192.67186.12189.95189.12585,500
Feb 16, 2022180.27185.39180.07184.41183.60370,000
Feb 15, 2022179.18181.35177.05180.09179.30301,400
Feb 14, 2022181.92183.68180.57182.25181.45395,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...