Canada markets open in 5 hours 7 minutes

Freehold Royalties Ltd. (FRU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.72-0.01 (-0.07%)
At close: 04:00PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202313.7213.8013.7013.7213.72291,700
Dec 04, 202313.9213.9213.6313.7313.73391,800
Dec 01, 202314.0014.1513.9313.9613.96327,600
Nov 30, 202314.1414.3013.9113.9313.93796,900
Nov 29, 202314.1314.1413.9414.1314.13250,100
Nov 29, 20230.09 Dividend
Nov 28, 202314.2814.2814.0214.1014.01390,500
Nov 27, 202314.4514.4714.2414.2614.17256,800
Nov 24, 202314.4014.5114.4014.4814.39129,100
Nov 23, 202314.3214.4514.2814.4214.33102,200
Nov 22, 202314.3314.4814.2714.3914.30280,300
Nov 21, 202314.7214.7214.4914.5514.46173,900
Nov 20, 202314.6914.7914.6314.7214.63251,600
Nov 17, 202314.5914.7214.5414.6514.56152,800
Nov 16, 202314.5714.6014.2414.4814.39344,000
Nov 15, 202315.0415.0414.6114.6514.56362,400
Nov 14, 202314.8115.0614.8015.0314.93361,600
Nov 13, 202314.8014.9014.6914.8214.73261,500
Nov 10, 202314.6314.8114.5714.7714.68235,700
Nov 09, 202314.0714.6014.0514.5014.41516,500
Nov 08, 202314.2114.3113.9013.9913.90432,500
Nov 07, 202314.6514.6714.2614.3114.22613,600
Nov 06, 202314.9815.0114.7514.8214.73244,500
Nov 03, 202314.8714.9514.7714.8814.79250,000
Nov 02, 202314.5014.9014.4914.8714.78433,800
Nov 01, 202314.4414.6214.3514.4914.40363,300
Oct 31, 202314.3514.4414.2214.2814.19585,300
Oct 30, 202314.6414.6414.2014.2714.18404,200
Oct 30, 20230.09 Dividend
Oct 27, 202314.5814.7014.4314.5814.40394,700
Oct 26, 202314.5014.5914.3914.5214.34222,200
Oct 25, 202314.4514.5814.4014.5414.36167,500
Oct 24, 202314.6514.7014.3514.4514.27204,200
Oct 23, 202314.4514.7214.4014.6514.47314,000
Oct 20, 202314.3514.7314.3514.5814.40541,200
Oct 19, 202314.5214.6414.3814.3914.21630,700
Oct 18, 202314.7314.7814.5014.5814.40281,500
Oct 17, 202314.9514.9814.7014.7514.57218,300
Oct 16, 202314.6914.9914.5214.9614.77411,600
Oct 13, 202314.5414.6214.3614.5914.41300,800
Oct 12, 202314.5514.5514.2614.3614.18226,200
Oct 11, 202314.3014.4514.1814.3814.20132,100
Oct 10, 202314.5014.5614.3014.3514.17313,400
Oct 06, 202313.8814.1813.7814.1513.97238,200
Oct 05, 202313.6813.9513.6213.9013.73228,900
Oct 04, 202314.0014.0113.6513.7713.60357,100
Oct 03, 202314.2314.3014.0414.1313.95247,200
Oct 02, 202314.7014.7014.2514.2714.09392,000
Sept 29, 202315.0115.0414.7014.7014.52541,500
Sept 28, 202315.0215.1214.8814.9514.76219,800
Sept 28, 20230.09 Dividend
Sept 27, 202315.0615.1514.9415.0914.81288,900
Sept 26, 202315.1015.2014.8314.8714.60232,900
Sept 25, 202315.0015.2314.9615.1614.88235,100
Sept 22, 202315.1015.1514.9415.0114.73433,100
Sept 21, 202315.1215.1314.9615.0214.74446,200
Sept 20, 202315.0115.2215.0115.1014.82308,900
Sept 19, 202315.2515.2715.0715.1014.82337,300
Sept 18, 202315.2015.2515.0715.1814.90268,800
Sept 15, 202314.9515.1714.8815.1614.88371,800
Sept 14, 202314.7514.9614.7414.9614.68269,500
Sept 13, 202314.9014.9014.6014.6414.37231,800
Sept 12, 202314.7114.8514.7014.8414.57180,300
Sept 11, 202314.8214.8914.5814.6014.33225,000
Sept 08, 202314.7614.8914.7614.7714.50262,800
Sept 07, 202314.6614.7614.6314.7114.44162,700
Sept 06, 202314.7814.8214.6514.6914.42169,700
Sept 05, 202314.7414.8114.6614.7814.51296,200
Sept 01, 202314.5914.7414.5514.6414.37757,200
Aug 31, 202314.3814.5514.2414.3814.12501,300
Aug 30, 202314.4614.4814.2714.3214.06235,000
Aug 30, 20230.09 Dividend
Aug 29, 202314.1614.4814.1314.4314.08362,000
Aug 28, 202314.0514.1914.0514.1513.80203,800
Aug 25, 202313.8014.0213.8013.9713.63215,600
Aug 24, 202313.8013.8713.6813.7213.38223,500
Aug 23, 202313.9014.0113.7513.8413.50351,600
Aug 22, 202314.2314.2613.9714.0113.67355,500
Aug 21, 202314.4414.4914.2314.2313.88182,600
Aug 18, 202314.2314.3714.1314.3514.00231,600
Aug 17, 202314.4614.4914.2314.2513.90284,800
Aug 16, 202314.3714.5014.3014.3113.96158,500
Aug 15, 202314.5014.5214.2814.3614.01264,500
Aug 14, 202314.6114.6414.4514.5814.22297,100
Aug 11, 202314.5314.7314.4614.6014.24234,200
Aug 10, 202314.5414.6414.4814.5114.15178,900
Aug 09, 202314.5014.6614.4614.5014.14349,900
Aug 08, 202314.0214.4114.0214.3814.03318,400
Aug 04, 202314.1014.3214.0614.1513.80248,100
Aug 03, 202313.9114.1013.7814.0613.72498,200
Aug 02, 202313.9914.0613.8313.8913.55297,100
Aug 01, 202313.8814.0913.7514.0513.71498,900
Jul 31, 202314.0714.4013.8613.9313.59991,100
Jul 28, 202314.1514.2414.0314.2213.87346,100
Jul 28, 20230.09 Dividend
Jul 27, 202314.3414.3414.1614.1913.75558,000
Jul 26, 202314.2514.3314.1614.3013.86341,500
Jul 25, 202314.2414.3514.2014.3413.90399,900
Jul 24, 202314.3714.4014.1814.2613.82495,100
Jul 21, 202314.3014.3514.2014.2513.81311,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...