STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

173.28-3.20 (-1.81%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 17, 2021	174.13	174.90	171.01	173.28	173.28	1,118,500
Sep. 16, 2021	178.35	179.39	175.06	176.48	176.48	458,900
Sep. 15, 2021	178.00	182.03	178.00	181.12	181.12	398,200
Sep. 15, 2021	0.381 Dividend
Sep. 14, 2021	177.49	182.62	177.49	179.35	178.97	427,500
Sep. 13, 2021	179.23	180.49	176.94	177.62	177.24	544,200
Sep. 10, 2021	179.84	181.85	179.03	179.78	179.40	411,000
Sep. 09, 2021	184.75	184.82	180.15	180.68	180.30	407,300
Sep. 08, 2021	183.01	186.76	182.06	184.45	184.06	216,900
Sep. 07, 2021	185.06	186.91	182.13	183.43	183.04	430,000
Sep. 03, 2021	183.89	186.39	183.28	185.27	184.88	248,400
Sep. 02, 2021	182.71	183.82	181.07	182.57	182.18	189,900
Sep. 01, 2021	185.00	185.40	182.99	183.17	182.78	258,500
Aug. 31, 2021	181.39	184.78	181.14	184.05	183.66	380,800
Aug. 30, 2021	183.28	183.60	181.14	181.45	181.06	376,200
Aug. 27, 2021	180.01	183.92	179.59	183.79	183.40	265,000
Aug. 26, 2021	178.49	181.00	178.26	179.60	179.22	277,300
Aug. 25, 2021	182.65	182.65	178.58	179.63	179.25	253,000
Aug. 24, 2021	185.31	185.33	182.50	182.84	182.45	178,900
Aug. 23, 2021	183.41	185.19	180.53	185.19	184.80	550,100
Aug. 20, 2021	182.90	183.75	180.20	181.18	180.80	323,700
Aug. 19, 2021	185.73	185.77	180.98	183.18	182.79	374,200
Aug. 18, 2021	192.71	192.71	184.44	185.69	185.30	492,400
Aug. 17, 2021	192.49	194.64	191.64	192.23	191.82	218,000
Aug. 16, 2021	193.81	194.86	191.52	193.04	192.63	336,300
Aug. 13, 2021	195.60	196.23	192.67	193.73	193.32	232,300
Aug. 12, 2021	193.83	194.37	190.31	194.18	193.77	263,200
Aug. 11, 2021	194.22	195.04	191.90	194.17	193.76	216,500
Aug. 10, 2021	194.39	194.53	190.91	191.46	191.05	254,200
Aug. 09, 2021	194.73	197.28	193.87	194.68	194.27	400,700
Aug. 06, 2021	195.92	198.78	193.63	197.29	196.87	263,500
Aug. 05, 2021	201.27	201.27	197.47	198.99	198.57	263,100
Aug. 04, 2021	203.36	205.25	200.78	201.36	200.93	405,300
Aug. 03, 2021	199.50	202.21	198.98	202.10	201.67	275,300
Jul. 30, 2021	198.12	199.82	197.66	199.55	199.13	278,900
Jul. 29, 2021	193.15	199.38	193.03	198.96	198.54	404,300
Jul. 28, 2021	188.01	191.87	187.56	191.69	191.28	213,500
Jul. 27, 2021	190.09	190.09	188.09	189.02	188.62	243,500
Jul. 26, 2021	184.90	191.49	183.52	189.21	188.81	520,500
Jul. 23, 2021	187.98	189.00	183.64	184.85	184.46	454,700
Jul. 22, 2021	187.96	189.66	186.63	188.04	187.64	268,000
Jul. 21, 2021	187.87	188.71	186.98	188.36	187.96	174,800
Jul. 20, 2021	189.32	190.56	187.70	188.87	188.47	305,300
Jul. 19, 2021	189.95	192.26	186.41	188.25	187.85	373,100
Jul. 16, 2021	191.17	191.69	187.90	189.93	189.53	394,600
Jul. 15, 2021	187.77	193.82	187.50	192.76	192.35	576,200
Jul. 14, 2021	189.42	190.12	187.15	187.60	187.20	355,400
Jul. 13, 2021	186.16	188.38	184.42	187.70	187.30	342,100
Jul. 12, 2021	183.05	185.98	182.79	183.98	183.59	327,100
Jul. 09, 2021	181.53	184.38	181.20	183.35	182.96	252,800
Jul. 08, 2021	186.67	187.56	180.28	181.85	181.46	348,300
Jul. 07, 2021	185.94	188.40	185.29	187.93	187.53	262,500
Jul. 06, 2021	184.25	185.37	182.89	185.11	184.72	371,000
Jul. 05, 2021	182.40	182.40	180.82	182.32	181.93	61,500
Jul. 02, 2021	181.40	182.86	181.23	182.04	181.65	404,800
Jun. 30, 2021	179.18	180.58	178.35	179.89	179.51	533,000
Jun. 29, 2021	176.00	179.70	175.95	179.28	178.90	531,100
Jun. 28, 2021	179.65	180.73	177.76	178.37	177.99	265,500
Jun. 25, 2021	180.22	180.22	177.42	178.59	178.21	177,900
Jun. 24, 2021	181.40	182.20	178.47	178.92	178.54	433,800
Jun. 23, 2021	183.72	184.19	180.01	180.05	179.67	426,100
Jun. 22, 2021	182.70	183.52	182.52	182.57	182.18	326,100
Jun. 21, 2021	182.30	183.69	179.99	182.92	182.53	430,600
Jun. 18, 2021	182.62	184.66	180.62	181.25	180.86	1,090,900
Jun. 17, 2021	181.28	183.12	180.03	182.25	181.86	589,500
Jun. 16, 2021	185.16	188.34	184.92	185.16	184.77	684,300
Jun. 15, 2021	185.40	185.63	183.97	185.17	184.78	299,600
Jun. 14, 2021	182.79	186.18	182.14	184.78	184.39	449,500
Jun. 11, 2021	187.23	187.63	183.19	184.03	183.64	432,000
Jun. 10, 2021	186.49	188.44	185.45	187.31	186.91	382,900
Jun. 09, 2021	183.23	186.45	183.23	185.89	185.50	404,500
Jun. 09, 2021	0.363 Dividend
Jun. 08, 2021	182.76	184.99	182.32	183.58	182.83	333,700
Jun. 07, 2021	183.72	184.15	182.25	183.07	182.32	211,900
Jun. 04, 2021	180.40	184.50	180.29	183.74	182.99	304,100
Jun. 03, 2021	177.47	180.38	176.46	179.46	178.72	443,100
Jun. 02, 2021	180.28	180.79	179.27	180.09	179.35	325,800
Jun. 01, 2021	180.55	181.00	178.22	180.11	179.37	424,900
May 31, 2021	180.86	180.86	178.36	178.40	177.67	132,300
May 28, 2021	180.99	182.12	179.88	180.71	179.97	334,700
May 27, 2021	180.42	181.60	179.14	179.14	178.41	828,000
May 26, 2021	182.18	183.04	180.73	181.41	180.67	411,100
May 25, 2021	181.67	181.95	179.01	181.10	180.36	392,300
May 21, 2021	182.93	182.93	179.58	180.91	180.17	317,900
May 20, 2021	179.29	183.28	179.08	182.56	181.81	416,900
May 19, 2021	181.07	186.12	177.63	179.35	178.62	503,400
May 18, 2021	184.52	184.99	180.16	181.42	180.68	436,900
May 17, 2021	182.58	185.11	181.41	184.79	184.03	430,600
May 14, 2021	180.32	181.75	179.83	181.11	180.37	291,900
May 13, 2021	178.09	180.46	176.38	179.30	178.57	352,600
May 12, 2021	179.63	180.54	177.97	178.28	177.55	664,400
May 11, 2021	177.36	179.89	176.04	179.21	178.48	347,000
May 10, 2021	181.25	181.60	179.15	179.36	178.63	563,700
May 07, 2021	180.30	180.90	178.58	179.58	178.84	356,300
May 06, 2021	177.84	181.32	176.96	177.71	176.98	389,500
May 05, 2021	175.61	177.11	174.41	176.89	176.17	284,100
May 04, 2021	175.80	177.79	173.85	174.94	174.22	379,300
May 03, 2021	172.82	175.87	172.51	175.22	174.50	272,300
Apr. 30, 2021	171.77	172.76	171.01	171.23	170.53	368,800
Apr. 29, 2021	173.74	173.99	171.10	172.30	171.59	336,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,490.36-111.74(-0.54%)

S&P 5004,432.99-40.76(-0.91%)

DOW34,584.88-166.44(-0.48%)

CAD/USD0.7832-0.0054(-0.69%)

CRUDE OIL71.96-0.65(-0.90%)

BTC-CAD60,794.89-1,134.29(-1.83%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Franco-Nevada Corporation (FNV.TO)

S&P/TSX
20,490.36
-111.74(-0.54%)

S&P 500
4,432.99
-40.76(-0.91%)

DOW
34,584.88
-166.44(-0.48%)

CAD/USD
0.7832
-0.0054(-0.69%)

CRUDE OIL
71.96
-0.65(-0.90%)

BTC-CAD
60,794.89
-1,134.29(-1.83%)