FRU.TO - Freehold Royalties Ltd.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202314.0714.2413.9514.0014.00641,200
May 30, 202314.5914.5914.2814.3514.35231,200
May 30, 20230.09 Dividend
May 29, 202314.6614.7914.6414.7914.70127,300
May 26, 202314.6214.7214.5014.6414.55222,700
May 25, 202314.6714.7414.4614.5814.49272,900
May 24, 202314.9014.9014.6114.7714.68298,300
May 23, 202314.7414.9214.7014.8614.77311,200
May 19, 202314.5514.7014.4914.6714.58278,700
May 18, 202314.3114.4614.2014.4414.35179,500
May 17, 202314.2914.4614.2414.4114.32292,400
May 16, 202314.4414.5014.2314.2414.15354,400
May 15, 202314.2314.4514.1914.4114.32442,400
May 12, 202314.1314.3314.0714.1814.09304,000
May 11, 202314.3514.3513.9614.1014.01437,000
May 10, 202314.6414.6414.2114.2414.15248,700
May 09, 202314.2014.5514.1914.4414.35324,700
May 08, 202314.7314.7314.3114.3714.28353,500
May 05, 202314.1614.2714.0514.2314.14609,300
May 04, 202313.9314.0013.5913.8513.77804,700
May 03, 202313.7914.0413.7313.9213.84591,400
May 02, 202314.5714.5713.9413.9813.89797,900
May 01, 202314.6214.8614.6114.6714.58233,300
Apr 28, 202314.6414.8714.5114.7514.66327,900
Apr 27, 202314.6414.7214.5514.6414.55245,100
Apr 27, 20230.09 Dividend
Apr 26, 202314.7514.8614.6214.6714.49383,900
Apr 25, 202315.0515.0514.7014.8114.63336,300
Apr 24, 202315.0615.1914.9815.1114.93325,700
Apr 21, 202314.9315.1114.8415.0914.91352,600
Apr 20, 202314.9014.9314.7714.8614.68321,400
Apr 19, 202315.0815.1614.9315.0314.85368,700
Apr 18, 202315.2515.2615.0815.1714.99339,000
Apr 17, 202315.4115.4415.1415.2715.08705,300
Apr 14, 202315.3015.4315.2315.3815.19357,400
Apr 13, 202315.2115.3015.1315.2815.09340,300
Apr 12, 202315.1115.2815.0815.2015.01422,100
Apr 11, 202314.9715.0814.9015.0714.89260,800
Apr 10, 202314.7715.0014.7414.9714.79226,100
Apr 06, 202314.8514.8614.6914.7614.58146,000
Apr 05, 202314.8414.9114.7014.8114.63242,500
Apr 04, 202315.1915.2514.6914.9014.72445,000
Apr 03, 202315.1015.1914.8015.1014.92686,800
Mar 31, 202314.5514.6214.4414.5314.35308,900
Mar 30, 202314.7214.7214.3814.4614.28442,100
Mar 30, 20230.09 Dividend
Mar 29, 202314.6014.7214.4614.6814.41554,400
Mar 28, 202314.4114.5414.2814.4414.18374,100
Mar 27, 202314.2114.4314.0714.4214.16492,500
Mar 24, 202313.8814.1613.7814.1013.84431,600
Mar 23, 202314.4014.5713.9914.1213.86405,000
Mar 22, 202314.4114.6414.2214.3214.06540,700
Mar 21, 202314.4414.5714.2314.4014.14428,300
Mar 20, 202313.7514.2213.7014.1613.90635,600
Mar 17, 202314.3114.3113.6013.6213.371,008,100
Mar 16, 202313.8514.2213.7614.1313.87959,900
Mar 15, 202314.2514.4013.7314.0613.80886,400
Mar 14, 202314.7115.1414.5314.7114.44413,200
Mar 13, 202314.6015.0314.3214.6714.40831,200
Mar 10, 202315.2915.4114.9014.9414.67639,000
Mar 09, 202315.5615.7715.2215.2414.96866,000
Mar 08, 202315.4215.6715.3415.4815.20553,400
Mar 07, 202315.9416.0215.4115.4515.17574,400
Mar 06, 202315.9116.0315.8015.9215.63471,400
Mar 03, 202316.0616.1015.9015.9715.68527,200
Mar 02, 202315.9416.3215.6816.1415.85809,100
Mar 01, 202315.4815.7515.4015.7015.41408,900
Feb 28, 202315.8015.8015.4215.4815.20863,300
Feb 27, 202315.7915.8515.6015.6615.37831,100
Feb 27, 20230.09 Dividend
Feb 24, 202315.4615.8115.4015.8115.43453,900
Feb 23, 202315.3815.7415.3615.5415.17630,200
Feb 22, 202315.2015.3815.0415.2114.85515,000
Feb 21, 202315.5015.6015.2015.2214.86679,900
Feb 17, 202315.7615.7615.4315.4715.10945,800
Feb 16, 202315.8316.0915.7715.8215.44605,400
Feb 15, 202316.1816.1915.6615.8815.50521,100
Feb 14, 202315.8416.2115.6716.1815.79956,900
Feb 13, 202315.5415.9815.4715.8715.49684,900
Feb 10, 202315.6415.6715.4715.5715.20561,000
Feb 09, 202315.7815.7815.4215.4715.10611,000
Feb 08, 202315.7715.9515.7315.7915.41382,600
Feb 07, 202315.5815.8215.3615.7715.39644,900
Feb 06, 202315.5715.6715.3715.4615.09464,700
Feb 03, 202315.4115.8015.4115.5715.20526,900
Feb 02, 202315.4715.5615.2915.3614.99434,000
Feb 01, 202316.0816.2615.4915.5015.131,123,700
Jan 31, 202316.0616.0915.8616.0815.70480,100
Jan 30, 202315.9216.1215.8316.0215.64666,900
Jan 30, 20230.09 Dividend
Jan 27, 202316.0516.2315.9716.1515.68711,900
Jan 26, 202316.0716.0715.6215.9815.51609,300
Jan 25, 202315.7316.0415.5615.9315.46630,500
Jan 24, 202315.9016.0015.7615.8115.35300,300
Jan 23, 202315.8116.0715.8115.8815.42597,900
Jan 20, 202315.7515.8215.5715.7915.33386,500
Jan 19, 202315.3015.7515.2415.6415.18576,800
Jan 18, 202315.8015.8815.3915.4014.95843,700
Jan 17, 202315.7715.8315.4715.6415.18801,600
Jan 16, 202315.6315.7515.5815.6515.19234,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...