Canada markets closed

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
164.37-4.02 (-2.39%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022169.36169.80163.76164.37164.37319,800
Jan. 20, 2022172.53173.55167.54168.39168.39464,700
Jan. 19, 2022163.90172.52163.36172.17172.17503,200
Jan. 18, 2022162.04165.44161.49162.86162.86317,000
Jan. 17, 2022163.28163.41162.38162.80162.8087,700
Jan. 14, 2022164.49165.69161.70163.23163.23284,400
Jan. 13, 2022165.63166.65164.18164.63164.63263,600
Jan. 12, 2022167.98167.98164.37166.88166.88351,200
Jan. 11, 2022167.00167.52164.25167.18167.18279,400
Jan. 10, 2022160.81167.29160.47166.68166.68343,400
Jan. 07, 2022160.90161.92158.76160.89160.89540,000
Jan. 06, 2022165.00165.37161.01161.12161.12361,000
Jan. 05, 2022174.01175.10166.95167.09167.09336,700
Jan. 04, 2022174.82174.94171.96173.35173.35384,500
Dec. 31, 2021175.16175.73174.12174.94174.94185,600
Dec. 30, 2021173.01175.94173.01174.81174.81205,300
Dec. 29, 2021172.79175.48172.40173.36173.36347,300
Dec. 24, 2021173.34174.88173.34174.03174.0335,600
Dec. 23, 2021172.80173.93171.05173.40173.40190,300
Dec. 22, 2021171.14172.94169.39172.87172.87241,500
Dec. 21, 2021173.75173.75169.78171.15171.15272,500
Dec. 20, 2021172.21173.06169.58172.86172.86255,100
Dec. 17, 2021170.27175.92170.27172.20172.201,075,100
Dec. 16, 2021167.49171.53167.49170.27170.27454,400
Dec. 15, 2021167.79168.16164.14166.81166.81623,700
Dec. 14, 2021167.57169.72167.03168.30168.30369,600
Dec. 13, 2021167.00173.40167.00170.04170.04559,800
Dec. 10, 2021167.46167.78165.25166.25166.25274,200
Dec. 09, 2021169.35169.59165.43166.72166.72554,400
Dec. 08, 2021169.81171.15168.24170.82170.82286,800
Dec. 08, 20210.379 Dividend
Dec. 07, 2021170.84171.42168.50170.68170.30309,600
Dec. 06, 2021169.98172.97168.91170.38170.00176,900
Dec. 03, 2021167.09170.49164.83170.20169.82309,600
Dec. 02, 2021170.06170.07165.21167.16166.79386,000
Dec. 01, 2021176.01177.58170.10170.23169.85289,400
Nov. 30, 2021181.89183.06175.18175.18174.79863,200
Nov. 29, 2021174.42180.50173.81179.96179.56366,400
Nov. 26, 2021177.71178.35173.08173.98173.59239,100
Nov. 25, 2021175.68178.19175.68175.97175.5876,500
Nov. 24, 2021175.19176.96175.19176.32175.93219,500
Nov. 23, 2021177.24178.34174.61176.36175.97282,200
Nov. 22, 2021178.66181.77176.35179.29178.89352,100
Nov. 19, 2021182.91185.41181.89182.30181.90254,300
Nov. 18, 2021184.30185.11183.12184.27183.86230,300
Nov. 17, 2021184.82186.47184.05185.00184.59249,100
Nov. 16, 2021184.72186.35183.84184.30183.89223,800
Nov. 15, 2021186.92187.15184.44184.75184.34421,000
Nov. 12, 2021186.44189.12185.24187.50187.08347,500
Nov. 11, 2021184.08187.31181.84186.94186.52406,700
Nov. 10, 2021184.74185.79179.87180.71180.31647,700
Nov. 09, 2021178.99181.30178.06181.23180.83412,000
Nov. 08, 2021180.00180.32176.71178.55178.15451,500
Nov. 05, 2021176.17177.96175.67177.88177.49334,900
Nov. 04, 2021178.72182.00176.04176.22175.83301,600
Nov. 03, 2021174.06178.69173.45177.77177.38228,400
Nov. 02, 2021176.01176.01174.17175.77175.38180,300
Nov. 01, 2021176.93177.50175.60176.32175.93225,600
Oct. 29, 2021177.38179.22176.46176.59176.20428,700
Oct. 28, 2021176.24179.56175.90179.04178.64363,000
Oct. 27, 2021178.10180.42176.62176.74176.35196,800
Oct. 26, 2021178.66179.47177.32178.29177.89308,500
Oct. 25, 2021179.17179.68177.23178.93178.53262,400
Oct. 22, 2021179.68181.81176.22177.45177.06385,500
Oct. 21, 2021173.31177.34171.55176.86176.47247,000
Oct. 20, 2021175.40175.40171.74173.19172.81252,600
Oct. 19, 2021176.52176.52173.87174.32173.93288,000
Oct. 18, 2021173.54174.59172.06174.19173.80393,100
Oct. 15, 2021169.79174.59169.76173.61173.22462,000
Oct. 14, 2021172.42172.64170.10171.70171.32401,300
Oct. 13, 2021168.17171.53168.17169.84169.46400,400
Oct. 12, 2021167.99169.88166.97167.86167.49581,100
Oct. 08, 2021169.11170.32166.16169.04168.66699,500
Oct. 07, 2021165.00168.63164.98166.83166.46288,500
Oct. 06, 2021161.31165.70161.30165.26164.89560,900
Oct. 05, 2021161.55161.86158.27161.49161.13262,900
Oct. 04, 2021160.65162.80160.65161.38161.02242,100
Oct. 01, 2021165.65165.65160.85161.14160.78238,300
Sep. 30, 2021165.25166.11164.29164.55164.18496,700
Sep. 29, 2021165.97166.24163.72164.21163.85323,500
Sep. 28, 2021164.00166.14160.26165.46165.09466,200
Sep. 27, 2021166.09167.26164.37164.53164.16529,800
Sep. 24, 2021168.36168.76166.15166.34165.97401,900
Sep. 23, 2021170.49171.70167.99168.01167.64483,100
Sep. 22, 2021178.17179.50172.07172.70172.32359,800
Sep. 21, 2021176.87180.38175.89177.12176.73346,700
Sep. 20, 2021172.20177.43171.84175.51175.12356,200
Sep. 17, 2021174.13174.90171.01173.28172.901,118,500
Sep. 16, 2021178.35179.39175.06176.48176.09458,900
Sep. 15, 2021178.00182.03178.00181.12180.72398,200
Sep. 15, 20210.381 Dividend
Sep. 14, 2021177.49182.62177.49179.35178.57427,500
Sep. 13, 2021179.23180.49176.94177.62176.85544,200
Sep. 10, 2021179.84181.85179.03179.78179.00411,000
Sep. 09, 2021184.75184.82180.15180.68179.90407,300
Sep. 08, 2021183.01186.76182.06184.45183.65216,900
Sep. 07, 2021185.06186.91182.13183.43182.63430,000
Sep. 03, 2021183.89186.39183.28185.27184.47248,400
Sep. 02, 2021182.71183.82181.07182.57181.78189,900
Sep. 01, 2021185.00185.40182.99183.17182.38258,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...