Canada markets closed

Freehold Royalties Ltd. (FRHLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.20-0.04 (-0.39%)
At close: 03:56PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.2510.2510.1910.2010.2018,768
May 02, 202410.2010.3310.1810.2410.2415,400
May 01, 202410.2510.2610.1210.1710.1724,200
Apr 30, 202410.5410.5410.3010.3010.3010,400
Apr 29, 202411.0011.0010.5010.5410.5417,100
Apr 29, 20240.066 Dividend
Apr 26, 202410.4810.5510.4510.5510.488,700
Apr 25, 202410.3210.4310.3010.4310.365,000
Apr 24, 202410.5010.5010.3410.3710.316,900
Apr 23, 202410.3510.5010.3510.4410.3710,500
Apr 22, 202410.0110.4510.0110.3410.2824,000
Apr 19, 202410.3410.5010.3410.4110.3422,400
Apr 18, 202410.3510.4010.2610.3110.2518,800
Apr 17, 202410.3510.4110.2810.3410.2827,900
Apr 16, 202410.0010.3810.0010.3510.2912,500
Apr 15, 202410.5310.7310.3510.3510.2912,500
Apr 12, 202410.4810.9710.4810.5110.4425,800
Apr 11, 202410.6710.7310.5910.6710.608,000
Apr 10, 202410.5210.6410.4710.6410.5716,700
Apr 09, 202410.7310.7310.5210.5410.4726,500
Apr 08, 202410.8310.8810.5510.7610.6932,500
Apr 05, 202410.9010.9510.8210.8510.7818,700
Apr 04, 202410.9810.9810.8910.9110.8417,600
Apr 03, 202410.8610.9510.8210.9110.8451,000
Apr 02, 202410.7510.8810.7410.8210.7535,200
Apr 01, 202410.5510.8010.5510.7610.6917,200
Mar 28, 202410.8210.8310.7610.7810.7115,800
Mar 27, 202410.6910.8110.6910.8110.745,300
Mar 27, 20240.066 Dividend
Mar 26, 202410.7510.7710.7010.7710.6415,400
Mar 25, 202410.6010.8010.6010.7410.6129,100
Mar 22, 202410.8010.8010.6510.6510.5221,300
Mar 21, 202410.8510.8810.8010.8010.6710,600
Mar 20, 202410.7110.8510.7110.8510.729,500
Mar 19, 202410.6410.8110.6010.7810.6525,100
Mar 18, 202410.9310.9310.5810.6810.5518,200
Mar 15, 202410.5510.7610.5510.6610.537,000
Mar 14, 202410.6010.6810.5810.6010.474,800
Mar 13, 202410.5310.6010.5110.6010.477,400
Mar 12, 202410.3310.4510.3310.4210.2911,400
Mar 11, 202410.3210.4710.3010.4310.3019,700
Mar 08, 202410.1810.4010.1810.3910.2618,200
Mar 07, 202410.2010.4010.2010.3610.2312,400
Mar 06, 202410.0010.3110.0010.1810.059,700
Mar 05, 202410.0210.1710.0210.059.9314,500
Mar 04, 20249.7010.279.6710.109.9814,000
Mar 01, 202410.1710.3110.1710.2110.0815,600
Feb 29, 202410.3510.3510.1410.1510.0222,000
Feb 28, 202410.5410.5410.4310.4310.309,200
Feb 28, 20240.067 Dividend
Feb 27, 202410.5010.5410.4410.5110.312,200
Feb 26, 202410.3910.4510.3510.4410.2526,400
Feb 23, 202410.4110.4710.4010.4010.2115,800
Feb 22, 202410.4010.5510.3710.5310.3338,600
Feb 21, 202410.2610.3610.2610.3110.128,100
Feb 20, 202410.3110.3210.0610.119.9213,000
Feb 16, 202410.2010.3410.1610.3210.1315,400
Feb 15, 20249.9810.189.9810.189.9926,200
Feb 14, 202410.0410.099.9810.009.8123,500
Feb 13, 20249.9710.089.9410.049.8519,500
Feb 12, 202410.1210.1910.0910.099.9043,400
Feb 09, 202410.1610.2010.1010.119.9210,900
Feb 08, 20249.5110.209.5110.2010.0136,500
Feb 07, 202410.1210.1210.0410.079.888,400
Feb 06, 202410.0210.0710.0010.049.8530,800
Feb 05, 202410.0810.109.9810.009.8127,500
Feb 02, 202410.3510.3510.1410.149.9537,700
Feb 01, 202410.4910.4910.2910.3010.1129,800
Jan 31, 202410.4110.4910.4110.4410.2536,900
Jan 30, 202410.3710.5710.3210.5710.378,100
Jan 30, 20240.067 Dividend
Jan 29, 202410.4010.4310.3410.4310.1713,300
Jan 26, 202410.4210.4310.3610.4310.177,500
Jan 25, 202410.4210.4510.3910.4110.1574,600
Jan 24, 202410.4610.4610.3710.3710.1148,300
Jan 23, 202410.2010.4110.1810.3810.1226,800
Jan 22, 202410.1610.2510.1210.239.9727,000
Jan 19, 202410.0910.1810.0610.189.9334,200
Jan 18, 202410.1310.1610.0410.119.8610,700
Jan 17, 202410.1710.239.9910.109.8519,200
Jan 16, 202410.5010.5710.2110.229.977,400
Jan 12, 202410.9510.9510.5010.6010.348,400
Jan 11, 202410.4010.5610.3710.5610.308,400
Jan 10, 202410.3710.4310.3210.4310.174,400
Jan 09, 202410.3110.4210.2710.4110.157,000
Jan 08, 202410.3510.3510.1310.2910.0325,300
Jan 05, 202410.3710.3910.3110.3510.0914,500
Jan 04, 202410.5310.5310.2910.3210.062,900
Jan 03, 202410.2610.4610.2610.4310.1712,300
Jan 02, 20249.6710.419.6710.3110.0542,200
Dec 29, 202310.3710.4210.3510.3510.0923,600
Dec 28, 202310.5010.5010.3510.3510.0915,200
Dec 28, 20230.068 Dividend
Dec 27, 202310.6710.6810.5210.5210.1920,700
Dec 26, 202310.5110.8310.0810.7610.4226,400
Dec 22, 202310.6910.7110.6210.6510.3218,700
Dec 21, 202310.4510.6610.4510.6610.3323,200
Dec 20, 202310.1210.6210.1210.4410.1146,500
Dec 19, 202310.1210.4410.1210.4410.1114,900
Dec 18, 20239.9510.219.9510.209.8813,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...