Canada markets closed

Freehold Royalties Ltd. (FRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.24+0.01 (+0.07%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202414.1814.3214.1714.2414.24218,063
Apr 23, 202414.1814.3814.1314.2314.23355,500
Apr 22, 202414.3014.3014.1414.1814.18318,000
Apr 19, 202414.1914.4514.1514.3014.30247,500
Apr 18, 202414.2614.3114.1114.1914.19167,300
Apr 17, 202414.2714.3914.1614.2514.25227,200
Apr 16, 202414.3014.3614.2014.3014.30208,800
Apr 15, 202414.5014.5214.2314.3314.33281,600
Apr 12, 202414.6614.7714.4314.5114.51300,200
Apr 11, 202414.6014.7014.5214.5714.57279,200
Apr 10, 202414.3514.5914.3014.5714.57363,300
Apr 09, 202414.5514.5714.2914.3314.33324,300
Apr 08, 202414.7014.7614.5514.5814.58198,000
Apr 05, 202414.8414.8414.6914.7014.70344,800
Apr 04, 202414.8314.8314.6614.8214.82230,800
Apr 03, 202414.7714.8114.7114.7814.78286,600
Apr 02, 202414.6514.7514.6014.7114.71426,300
Apr 01, 202414.5914.6814.4614.6114.61344,700
Mar 28, 202414.6614.7414.5614.5914.59344,200
Mar 27, 202414.5314.6914.5314.6614.66258,500
Mar 27, 20240.09 Dividend
Mar 26, 202414.6214.6314.5014.5514.46195,200
Mar 25, 202414.5514.6714.5414.5914.50268,000
Mar 22, 202414.6214.6514.4914.5314.44218,800
Mar 21, 202414.6314.7114.5914.6314.54181,100
Mar 20, 202414.5314.6614.4914.6614.57259,000
Mar 19, 202414.4714.6614.4714.6014.51308,100
Mar 18, 202414.4314.5014.3414.4614.37242,700
Mar 15, 202414.3414.5414.3314.3514.26556,700
Mar 14, 202414.2814.4514.2514.3414.25437,200
Mar 13, 202414.0614.2914.0614.2714.18420,300
Mar 12, 202414.0514.1313.9514.0413.95241,200
Mar 11, 202413.9514.1013.8914.0813.99534,700
Mar 08, 202413.9813.9913.8913.9713.88381,400
Mar 07, 202413.8214.0013.7613.9513.86505,300
Mar 06, 202413.8013.9513.7613.7613.67296,100
Mar 05, 202413.6013.8113.6013.6613.58394,900
Mar 04, 202413.8414.0313.6513.6613.58546,300
Mar 01, 202413.8214.0113.7613.8413.75731,400
Feb 29, 202414.1014.1013.7213.7613.671,227,400
Feb 28, 202414.2314.3214.1514.2114.12281,800
Feb 28, 20240.09 Dividend
Feb 27, 202414.1014.2614.1014.2414.06618,900
Feb 26, 202414.0614.1213.9714.1213.94238,100
Feb 23, 202414.1114.1313.9914.0713.89333,100
Feb 22, 202413.9114.2413.8914.2214.04529,700
Feb 21, 202413.7014.0013.6913.9513.78319,000
Feb 20, 202413.9013.9513.6113.6613.49440,900
Feb 16, 202413.7813.9813.6913.9213.75407,700
Feb 15, 202413.5313.7513.5313.7113.541,296,900
Feb 14, 202413.7013.7113.5113.5313.36404,300
Feb 13, 202413.6013.6913.4713.6313.46462,000
Feb 12, 202413.6113.7113.4913.5813.41310,600
Feb 09, 202413.7313.7413.5713.6213.45222,100
Feb 08, 202413.5213.7213.5213.6513.48294,800
Feb 07, 202413.5613.6613.5113.5513.38197,500
Feb 06, 202413.6413.6613.4713.5513.38409,000
Feb 05, 202413.6213.6413.4613.5313.36256,100
Feb 02, 202413.7713.8713.6313.6713.50301,000
Feb 01, 202413.9414.1113.7713.7813.61364,700
Jan 31, 202414.2014.2013.9213.9313.76307,700
Jan 30, 202413.8614.1713.8014.1413.96345,900
Jan 30, 20240.09 Dividend
Jan 29, 202413.9614.0413.8713.9613.70376,000
Jan 26, 202414.1014.1013.8814.0213.76264,000
Jan 25, 202414.0914.1213.9914.0813.81209,300
Jan 24, 202414.0214.1713.9814.0113.75206,300
Jan 23, 202413.8514.0313.7413.9413.68363,700
Jan 22, 202413.6913.8213.5813.7613.50230,000
Jan 19, 202413.6213.7013.5313.6513.39156,300
Jan 18, 202413.7113.7313.5513.6113.35211,000
Jan 17, 202413.7213.7613.5113.7013.44372,800
Jan 16, 202414.2814.2813.7613.8213.56443,200
Jan 15, 202414.1914.3014.0614.2814.01211,700
Jan 12, 202414.2614.3614.1214.1913.92347,300
Jan 11, 202414.0414.2113.8114.2013.93376,100
Jan 10, 202413.8913.9813.7913.9613.70273,500
Jan 09, 202413.7913.9713.7113.8813.62343,000
Jan 08, 202413.6413.7413.5413.7213.46280,000
Jan 05, 202413.9113.9513.7313.8313.57208,200
Jan 04, 202414.0614.0713.7413.8213.56263,800
Jan 03, 202413.7713.9813.6913.9413.68271,300
Jan 02, 202413.6213.9013.6213.7713.51270,300
Dec 29, 202313.6513.7713.6513.6913.43155,300
Dec 28, 202313.8813.8913.6813.6913.43237,700
Dec 28, 20230.09 Dividend
Dec 27, 202314.1214.1213.8913.9113.56359,800
Dec 22, 202314.2314.2514.1014.1213.76222,000
Dec 21, 202313.9114.1613.9014.1413.78208,200
Dec 20, 202313.9714.1313.9013.9113.56401,200
Dec 19, 202313.7413.9813.6713.9713.62709,600
Dec 18, 202313.4813.7213.4513.7013.36553,000
Dec 15, 202313.4913.5013.2113.3613.02423,000
Dec 14, 202313.3013.6013.3013.4713.13481,600
Dec 13, 202312.8513.2312.8113.2112.88382,800
Dec 12, 202313.0613.0612.6612.8012.48622,600
Dec 11, 202313.1513.3313.0813.1912.86675,700
Dec 08, 202313.1513.3213.1513.1512.82484,100
Dec 07, 202313.2813.4113.1113.1212.79359,200
Dec 06, 202313.7013.7113.1913.2012.87657,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...