Canada markets closed

Freehold Royalties Ltd. (FRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.020.00 (0.00%)
At close: 04:00PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202413.9514.1213.8814.0214.02377,300
Jul 18, 202414.1114.1813.9514.0214.02383,400
Jul 17, 202414.1414.2714.0814.1414.14247,400
Jul 16, 202414.1014.2214.0614.1414.14271,000
Jul 15, 202414.1514.2414.0614.1514.15323,700
Jul 12, 202414.1214.1914.0014.1214.12344,700
Jul 11, 202413.8014.1013.7014.0414.04549,500
Jul 10, 202413.5813.7813.5613.7313.73412,100
Jul 09, 202413.6613.7513.6013.6013.60236,400
Jul 08, 202413.6513.7713.6513.7313.73165,200
Jul 05, 202413.8513.8513.6613.6813.68323,700
Jul 04, 202413.8013.9113.8013.8613.86211,700
Jul 03, 202413.8013.8413.7313.7713.77204,000
Jul 02, 202413.7213.7813.6513.7713.77216,900
Jun 28, 202413.7013.7013.5513.6213.62210,100
Jun 28, 20240.09 Dividend
Jun 27, 202413.6513.7313.6213.7113.62187,800
Jun 26, 202413.7113.7413.5713.6213.53247,000
Jun 25, 202413.7413.7813.6613.6813.59308,400
Jun 24, 202413.4213.8013.4213.7813.69363,300
Jun 21, 202413.4913.5213.3213.3713.28658,800
Jun 20, 202413.6313.7713.4413.4913.40648,500
Jun 19, 202413.5513.6913.5413.6413.55151,700
Jun 18, 202413.6013.7613.5313.5713.48354,600
Jun 17, 202413.5713.6713.4613.6013.51289,700
Jun 14, 202413.5713.6213.5113.5513.46309,300
Jun 13, 202413.7913.8013.5813.6113.52437,100
Jun 12, 202413.9814.0013.7513.8013.71295,400
Jun 11, 202413.9213.9213.7213.8113.72301,200
Jun 10, 202413.7614.0513.7613.9213.83224,400
Jun 07, 202413.6513.8613.6313.6913.60414,800
Jun 06, 202413.6913.8213.6513.6613.57284,900
Jun 05, 202413.5813.8013.5713.6813.59517,100
Jun 04, 202413.7513.7513.4713.5213.43764,100
Jun 03, 202414.4214.4213.8213.8313.741,218,900
May 31, 202414.1414.4714.0714.4714.382,838,700
May 31, 20240.09 Dividend
May 30, 202414.0314.2114.0314.1413.96350,900
May 29, 202414.0614.2913.9714.0413.86487,500
May 28, 202413.6614.1013.6414.0513.87655,200
May 27, 202413.5413.6613.5413.6413.46188,600
May 24, 202413.4213.5513.4113.4913.32282,800
May 23, 202413.6313.6413.3613.4013.23370,600
May 22, 202413.6613.6613.4613.5513.38613,300
May 21, 202413.7213.7913.6813.6913.51282,800
May 17, 202413.6413.7913.6413.7513.57265,700
May 16, 202413.8013.8213.6113.6613.48413,400
May 15, 202413.6813.7113.5613.6113.43568,000
May 14, 202413.7613.7613.6413.7313.55247,100
May 13, 202413.6913.8013.6613.7913.61246,800
May 10, 202413.8113.8813.6013.6413.46594,700
May 09, 202414.0214.0413.7313.7813.60700,700
May 08, 202413.9514.0313.8114.0113.83690,000
May 07, 202414.3014.3013.9214.0513.87673,700
May 06, 202414.0414.2314.0414.1413.96251,900
May 03, 202414.0514.0913.9213.9513.77204,400
May 02, 202414.0514.1213.9714.0013.82209,000
May 01, 202414.1414.1813.9013.9613.78413,400
Apr 30, 202414.4014.4514.1514.1713.99323,800
Apr 29, 202414.3614.4814.3514.4814.29246,600
Apr 29, 20240.09 Dividend
Apr 26, 202414.2914.5114.2814.4714.19336,700
Apr 25, 202414.2114.2814.1214.2814.01311,000
Apr 24, 202414.1814.3214.1714.2413.97218,100
Apr 23, 202414.1814.3814.1314.2313.96355,500
Apr 22, 202414.3014.3014.1414.1813.91318,000
Apr 19, 202414.1914.4514.1514.3014.03247,500
Apr 18, 202414.2614.3114.1114.1913.92167,300
Apr 17, 202414.2714.3914.1614.2513.98227,200
Apr 16, 202414.3014.3614.2014.3014.03208,800
Apr 15, 202414.5014.5214.2314.3314.06281,600
Apr 12, 202414.6614.7714.4314.5114.23300,200
Apr 11, 202414.6014.7014.5214.5714.29279,200
Apr 10, 202414.3514.5914.3014.5714.29363,300
Apr 09, 202414.5514.5714.2914.3314.06324,300
Apr 08, 202414.7014.7614.5514.5814.30198,000
Apr 05, 202414.8414.8414.6914.7014.42344,800
Apr 04, 202414.8314.8314.6614.8214.54230,800
Apr 03, 202414.7714.8114.7114.7814.50286,600
Apr 02, 202414.6514.7514.6014.7114.43426,300
Apr 01, 202414.5914.6814.4614.6114.33344,700
Mar 28, 202414.6614.7414.5614.5914.31344,200
Mar 27, 202414.5314.6914.5314.6614.38258,500
Mar 27, 20240.09 Dividend
Mar 26, 202414.6214.6314.5014.5514.18195,200
Mar 25, 202414.5514.6714.5414.5914.22268,000
Mar 22, 202414.6214.6514.4914.5314.17218,800
Mar 21, 202414.6314.7114.5914.6314.26181,100
Mar 20, 202414.5314.6614.4914.6614.29259,000
Mar 19, 202414.4714.6614.4714.6014.23308,100
Mar 18, 202414.4314.5014.3414.4614.10242,700
Mar 15, 202414.3414.5414.3314.3513.99556,700
Mar 14, 202414.2814.4514.2514.3413.98437,200
Mar 13, 202414.0614.2914.0614.2713.91420,300
Mar 12, 202414.0514.1313.9514.0413.69241,200
Mar 11, 202413.9514.1013.8914.0813.73534,700
Mar 08, 202413.9813.9913.8913.9713.62381,400
Mar 07, 202413.8214.0013.7613.9513.60505,300
Mar 06, 202413.8013.9513.7613.7613.41296,100
Mar 05, 202413.6013.8113.6013.6613.32394,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...