Canada Markets closed

Freehold Royalties Ltd. (FRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.68+0.24 (+1.66%)
At close: 04:00PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 202314.6014.7214.4614.6814.68554,375
Mar 28, 202314.4114.5414.2814.4414.44374,100
Mar 27, 202314.2114.4314.0714.4214.42492,500
Mar 24, 202313.8814.1613.7814.1014.10431,600
Mar 23, 202314.4014.5713.9914.1214.12405,000
Mar 22, 202314.4114.6414.2214.3214.32540,700
Mar 21, 202314.4414.5714.2314.4014.40428,300
Mar 20, 202313.7514.2213.7014.1614.16635,600
Mar 17, 202314.3114.3113.6013.6213.621,008,100
Mar 16, 202313.8514.2213.7614.1314.13959,900
Mar 15, 202314.2514.4013.7314.0614.06886,400
Mar 14, 202314.7115.1414.5314.7114.71413,200
Mar 13, 202314.6015.0314.3214.6714.67831,200
Mar 10, 202315.2915.4114.9014.9414.94639,000
Mar 09, 202315.5615.7715.2215.2415.24866,000
Mar 08, 202315.4215.6715.3415.4815.48553,400
Mar 07, 202315.9416.0215.4115.4515.45574,400
Mar 06, 202315.9116.0315.8015.9215.92471,400
Mar 03, 202316.0616.1015.9015.9715.97527,200
Mar 02, 202315.9416.3215.6816.1416.14809,100
Mar 01, 202315.4815.7515.4015.7015.70408,900
Feb 28, 202315.8015.8015.4215.4815.48863,300
Feb 27, 202315.7915.8515.6015.6615.66831,100
Feb 24, 202315.4615.8115.4015.8115.81453,900
Feb 23, 202315.3815.7415.3615.5415.54630,200
Feb 22, 202315.2015.3815.0415.2115.21515,000
Feb 21, 202315.5015.6015.2015.2215.22679,900
Feb 17, 202315.7615.7615.4315.4715.47945,800
Feb 16, 202315.8316.0915.7715.8215.82605,400
Feb 15, 202316.1816.1915.6615.8815.88521,100
Feb 14, 202315.8416.2115.6716.1816.18956,900
Feb 13, 202315.5415.9815.4715.8715.87684,900
Feb 10, 202315.6415.6715.4715.5715.57561,000
Feb 09, 202315.7815.7815.4215.4715.47611,000
Feb 08, 202315.7715.9515.7315.7915.79382,600
Feb 07, 202315.5815.8215.3615.7715.77644,900
Feb 06, 202315.5715.6715.3715.4615.46464,700
Feb 03, 202315.4115.8015.4115.5715.57526,900
Feb 02, 202315.4715.5615.2915.3615.36434,000
Feb 01, 202316.0816.2615.4915.5015.501,123,700
Jan 31, 202316.0616.0915.8616.0816.08480,100
Jan 30, 202315.9216.1215.8316.0216.02666,900
Jan 27, 202316.0516.2315.9716.1516.15711,900
Jan 26, 202316.0716.0715.6215.9815.98609,300
Jan 25, 202315.7316.0415.5615.9315.93630,500
Jan 24, 202315.9016.0015.7615.8115.81300,300
Jan 23, 202315.8116.0715.8115.8815.88597,900
Jan 20, 202315.7515.8215.5715.7915.79386,500
Jan 19, 202315.3015.7515.2415.6415.64576,800
Jan 18, 202315.8015.8815.3915.4015.40843,700
Jan 17, 202315.7715.8315.4715.6415.64801,600
Jan 16, 202315.6315.7515.5815.6515.65234,600
Jan 13, 202315.3815.6815.1915.6015.60470,300
Jan 12, 202315.1515.4615.0215.4115.41840,800
Jan 11, 202314.9615.0514.8315.0015.00490,000
Jan 10, 202314.9215.0014.7014.8614.86746,700
Jan 09, 202315.2015.2514.8314.8914.891,722,700
Jan 06, 202315.0015.1214.8615.0015.00753,400
Jan 05, 202314.9215.0314.8114.8614.86364,500
Jan 04, 202314.8815.1614.8114.9514.95852,400
Jan 03, 202315.8015.8014.8315.0815.08996,100
Dec 30, 202215.7215.8415.5815.8315.83198,400
Dec 29, 202215.5315.8215.4715.7415.74312,900
Dec 28, 202216.1716.3415.5815.6715.67572,000
Dec 23, 202215.6016.1415.5616.1216.12445,000
Dec 22, 202215.8915.8915.2215.4315.43359,700
Dec 21, 202215.7116.0015.5915.7115.71524,300
Dec 20, 202215.1615.5215.1515.4515.45391,400
Dec 19, 202215.3315.4215.0215.2515.25462,500
Dec 16, 202215.7515.8215.2115.3215.32859,300
Dec 15, 202216.0116.0215.6516.0216.02393,200
Dec 14, 202216.1516.2815.9416.0716.07474,900
Dec 13, 202216.3016.4616.1016.1516.15480,000
Dec 12, 202215.8516.1715.8515.9815.98465,500
Dec 09, 202215.8116.0315.7015.8715.87524,900
Dec 08, 202216.1116.2615.7515.8215.82545,300
Dec 07, 202215.6016.0215.5615.7915.79544,500
Dec 06, 202216.1616.3515.5915.6015.60612,200
Dec 05, 202216.7516.8416.1916.2416.24507,200
Dec 02, 202216.5916.8216.4816.5916.59469,800
Dec 01, 202216.7216.8616.5816.6216.62634,200
Nov 30, 202216.9817.0716.4716.5416.541,354,500
Nov 29, 202216.7516.8516.6016.7716.77376,800
Nov 28, 202216.7016.8716.5216.5916.59601,500
Nov 25, 202216.8817.0416.7516.9916.99283,500
Nov 24, 202216.6816.8316.6116.8316.83183,700
Nov 23, 202216.8616.9216.7216.7416.74437,800
Nov 22, 202216.8217.0416.7217.0117.01316,400
Nov 21, 202216.4716.6416.0316.5416.54627,200
Nov 18, 202216.3816.7816.2616.7316.73395,600
Nov 17, 202216.5016.7316.2116.6816.68576,400
Nov 16, 202217.0517.0816.7716.8616.86438,000
Nov 15, 202216.9817.3116.7517.2117.21654,700
Nov 14, 202217.1117.3717.0017.0617.06551,700
Nov 11, 202216.8117.1916.7717.1317.132,934,600
Nov 10, 202216.7616.7616.2416.5516.551,282,700
Nov 09, 202217.4017.4016.4916.4916.49967,500
Nov 08, 202217.5317.7017.3917.4817.48539,100
Nov 07, 202217.4117.7417.3417.4917.49478,200
Nov 04, 202217.6317.7817.1917.3817.38879,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...