Franco-Nevada Corporation (FNV.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 169.36 | 169.80 | 163.76 | 164.37 | 164.37 | 319,800 |
| Jan. 20, 2022 | 172.53 | 173.55 | 167.54 | 168.39 | 168.39 | 464,700 |
| Jan. 19, 2022 | 163.90 | 172.52 | 163.36 | 172.17 | 172.17 | 503,200 |
| Jan. 18, 2022 | 162.04 | 165.44 | 161.49 | 162.86 | 162.86 | 317,000 |
| Jan. 17, 2022 | 163.28 | 163.41 | 162.38 | 162.80 | 162.80 | 87,700 |
| Jan. 14, 2022 | 164.49 | 165.69 | 161.70 | 163.23 | 163.23 | 284,400 |
| Jan. 13, 2022 | 165.63 | 166.65 | 164.18 | 164.63 | 164.63 | 263,600 |
| Jan. 12, 2022 | 167.98 | 167.98 | 164.37 | 166.88 | 166.88 | 351,200 |
| Jan. 11, 2022 | 167.00 | 167.52 | 164.25 | 167.18 | 167.18 | 279,400 |
| Jan. 10, 2022 | 160.81 | 167.29 | 160.47 | 166.68 | 166.68 | 343,400 |
| Jan. 07, 2022 | 160.90 | 161.92 | 158.76 | 160.89 | 160.89 | 540,000 |
| Jan. 06, 2022 | 165.00 | 165.37 | 161.01 | 161.12 | 161.12 | 361,000 |
| Jan. 05, 2022 | 174.01 | 175.10 | 166.95 | 167.09 | 167.09 | 336,700 |
| Jan. 04, 2022 | 174.82 | 174.94 | 171.96 | 173.35 | 173.35 | 384,500 |
| Dec. 31, 2021 | 175.16 | 175.73 | 174.12 | 174.94 | 174.94 | 185,600 |
| Dec. 30, 2021 | 173.01 | 175.94 | 173.01 | 174.81 | 174.81 | 205,300 |
| Dec. 29, 2021 | 172.79 | 175.48 | 172.40 | 173.36 | 173.36 | 347,300 |
| Dec. 24, 2021 | 173.34 | 174.88 | 173.34 | 174.03 | 174.03 | 35,600 |
| Dec. 23, 2021 | 172.80 | 173.93 | 171.05 | 173.40 | 173.40 | 190,300 |
| Dec. 22, 2021 | 171.14 | 172.94 | 169.39 | 172.87 | 172.87 | 241,500 |
| Dec. 21, 2021 | 173.75 | 173.75 | 169.78 | 171.15 | 171.15 | 272,500 |
| Dec. 20, 2021 | 172.21 | 173.06 | 169.58 | 172.86 | 172.86 | 255,100 |
| Dec. 17, 2021 | 170.27 | 175.92 | 170.27 | 172.20 | 172.20 | 1,075,100 |
| Dec. 16, 2021 | 167.49 | 171.53 | 167.49 | 170.27 | 170.27 | 454,400 |
| Dec. 15, 2021 | 167.79 | 168.16 | 164.14 | 166.81 | 166.81 | 623,700 |
| Dec. 14, 2021 | 167.57 | 169.72 | 167.03 | 168.30 | 168.30 | 369,600 |
| Dec. 13, 2021 | 167.00 | 173.40 | 167.00 | 170.04 | 170.04 | 559,800 |
| Dec. 10, 2021 | 167.46 | 167.78 | 165.25 | 166.25 | 166.25 | 274,200 |
| Dec. 09, 2021 | 169.35 | 169.59 | 165.43 | 166.72 | 166.72 | 554,400 |
| Dec. 08, 2021 | 169.81 | 171.15 | 168.24 | 170.82 | 170.82 | 286,800 |
| Dec. 08, 2021 | 0.379 Dividend | |||||
| Dec. 07, 2021 | 170.84 | 171.42 | 168.50 | 170.68 | 170.30 | 309,600 |
| Dec. 06, 2021 | 169.98 | 172.97 | 168.91 | 170.38 | 170.00 | 176,900 |
| Dec. 03, 2021 | 167.09 | 170.49 | 164.83 | 170.20 | 169.82 | 309,600 |
| Dec. 02, 2021 | 170.06 | 170.07 | 165.21 | 167.16 | 166.79 | 386,000 |
| Dec. 01, 2021 | 176.01 | 177.58 | 170.10 | 170.23 | 169.85 | 289,400 |
| Nov. 30, 2021 | 181.89 | 183.06 | 175.18 | 175.18 | 174.79 | 863,200 |
| Nov. 29, 2021 | 174.42 | 180.50 | 173.81 | 179.96 | 179.56 | 366,400 |
| Nov. 26, 2021 | 177.71 | 178.35 | 173.08 | 173.98 | 173.59 | 239,100 |
| Nov. 25, 2021 | 175.68 | 178.19 | 175.68 | 175.97 | 175.58 | 76,500 |
| Nov. 24, 2021 | 175.19 | 176.96 | 175.19 | 176.32 | 175.93 | 219,500 |
| Nov. 23, 2021 | 177.24 | 178.34 | 174.61 | 176.36 | 175.97 | 282,200 |
| Nov. 22, 2021 | 178.66 | 181.77 | 176.35 | 179.29 | 178.89 | 352,100 |
| Nov. 19, 2021 | 182.91 | 185.41 | 181.89 | 182.30 | 181.90 | 254,300 |
| Nov. 18, 2021 | 184.30 | 185.11 | 183.12 | 184.27 | 183.86 | 230,300 |
| Nov. 17, 2021 | 184.82 | 186.47 | 184.05 | 185.00 | 184.59 | 249,100 |
| Nov. 16, 2021 | 184.72 | 186.35 | 183.84 | 184.30 | 183.89 | 223,800 |
| Nov. 15, 2021 | 186.92 | 187.15 | 184.44 | 184.75 | 184.34 | 421,000 |
| Nov. 12, 2021 | 186.44 | 189.12 | 185.24 | 187.50 | 187.08 | 347,500 |
| Nov. 11, 2021 | 184.08 | 187.31 | 181.84 | 186.94 | 186.52 | 406,700 |
| Nov. 10, 2021 | 184.74 | 185.79 | 179.87 | 180.71 | 180.31 | 647,700 |
| Nov. 09, 2021 | 178.99 | 181.30 | 178.06 | 181.23 | 180.83 | 412,000 |
| Nov. 08, 2021 | 180.00 | 180.32 | 176.71 | 178.55 | 178.15 | 451,500 |
| Nov. 05, 2021 | 176.17 | 177.96 | 175.67 | 177.88 | 177.49 | 334,900 |
| Nov. 04, 2021 | 178.72 | 182.00 | 176.04 | 176.22 | 175.83 | 301,600 |
| Nov. 03, 2021 | 174.06 | 178.69 | 173.45 | 177.77 | 177.38 | 228,400 |
| Nov. 02, 2021 | 176.01 | 176.01 | 174.17 | 175.77 | 175.38 | 180,300 |
| Nov. 01, 2021 | 176.93 | 177.50 | 175.60 | 176.32 | 175.93 | 225,600 |
| Oct. 29, 2021 | 177.38 | 179.22 | 176.46 | 176.59 | 176.20 | 428,700 |
| Oct. 28, 2021 | 176.24 | 179.56 | 175.90 | 179.04 | 178.64 | 363,000 |
| Oct. 27, 2021 | 178.10 | 180.42 | 176.62 | 176.74 | 176.35 | 196,800 |
| Oct. 26, 2021 | 178.66 | 179.47 | 177.32 | 178.29 | 177.89 | 308,500 |
| Oct. 25, 2021 | 179.17 | 179.68 | 177.23 | 178.93 | 178.53 | 262,400 |
| Oct. 22, 2021 | 179.68 | 181.81 | 176.22 | 177.45 | 177.06 | 385,500 |
| Oct. 21, 2021 | 173.31 | 177.34 | 171.55 | 176.86 | 176.47 | 247,000 |
| Oct. 20, 2021 | 175.40 | 175.40 | 171.74 | 173.19 | 172.81 | 252,600 |
| Oct. 19, 2021 | 176.52 | 176.52 | 173.87 | 174.32 | 173.93 | 288,000 |
| Oct. 18, 2021 | 173.54 | 174.59 | 172.06 | 174.19 | 173.80 | 393,100 |
| Oct. 15, 2021 | 169.79 | 174.59 | 169.76 | 173.61 | 173.22 | 462,000 |
| Oct. 14, 2021 | 172.42 | 172.64 | 170.10 | 171.70 | 171.32 | 401,300 |
| Oct. 13, 2021 | 168.17 | 171.53 | 168.17 | 169.84 | 169.46 | 400,400 |
| Oct. 12, 2021 | 167.99 | 169.88 | 166.97 | 167.86 | 167.49 | 581,100 |
| Oct. 08, 2021 | 169.11 | 170.32 | 166.16 | 169.04 | 168.66 | 699,500 |
| Oct. 07, 2021 | 165.00 | 168.63 | 164.98 | 166.83 | 166.46 | 288,500 |
| Oct. 06, 2021 | 161.31 | 165.70 | 161.30 | 165.26 | 164.89 | 560,900 |
| Oct. 05, 2021 | 161.55 | 161.86 | 158.27 | 161.49 | 161.13 | 262,900 |
| Oct. 04, 2021 | 160.65 | 162.80 | 160.65 | 161.38 | 161.02 | 242,100 |
| Oct. 01, 2021 | 165.65 | 165.65 | 160.85 | 161.14 | 160.78 | 238,300 |
| Sep. 30, 2021 | 165.25 | 166.11 | 164.29 | 164.55 | 164.18 | 496,700 |
| Sep. 29, 2021 | 165.97 | 166.24 | 163.72 | 164.21 | 163.85 | 323,500 |
| Sep. 28, 2021 | 164.00 | 166.14 | 160.26 | 165.46 | 165.09 | 466,200 |
| Sep. 27, 2021 | 166.09 | 167.26 | 164.37 | 164.53 | 164.16 | 529,800 |
| Sep. 24, 2021 | 168.36 | 168.76 | 166.15 | 166.34 | 165.97 | 401,900 |
| Sep. 23, 2021 | 170.49 | 171.70 | 167.99 | 168.01 | 167.64 | 483,100 |
| Sep. 22, 2021 | 178.17 | 179.50 | 172.07 | 172.70 | 172.32 | 359,800 |
| Sep. 21, 2021 | 176.87 | 180.38 | 175.89 | 177.12 | 176.73 | 346,700 |
| Sep. 20, 2021 | 172.20 | 177.43 | 171.84 | 175.51 | 175.12 | 356,200 |
| Sep. 17, 2021 | 174.13 | 174.90 | 171.01 | 173.28 | 172.90 | 1,118,500 |
| Sep. 16, 2021 | 178.35 | 179.39 | 175.06 | 176.48 | 176.09 | 458,900 |
| Sep. 15, 2021 | 178.00 | 182.03 | 178.00 | 181.12 | 180.72 | 398,200 |
| Sep. 15, 2021 | 0.381 Dividend | |||||
| Sep. 14, 2021 | 177.49 | 182.62 | 177.49 | 179.35 | 178.57 | 427,500 |
| Sep. 13, 2021 | 179.23 | 180.49 | 176.94 | 177.62 | 176.85 | 544,200 |
| Sep. 10, 2021 | 179.84 | 181.85 | 179.03 | 179.78 | 179.00 | 411,000 |
| Sep. 09, 2021 | 184.75 | 184.82 | 180.15 | 180.68 | 179.90 | 407,300 |
| Sep. 08, 2021 | 183.01 | 186.76 | 182.06 | 184.45 | 183.65 | 216,900 |
| Sep. 07, 2021 | 185.06 | 186.91 | 182.13 | 183.43 | 182.63 | 430,000 |
| Sep. 03, 2021 | 183.89 | 186.39 | 183.28 | 185.27 | 184.47 | 248,400 |
| Sep. 02, 2021 | 182.71 | 183.82 | 181.07 | 182.57 | 181.78 | 189,900 |
| Sep. 01, 2021 | 185.00 | 185.40 | 182.99 | 183.17 | 182.38 | 258,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
