Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.850 | 3.850 | 3.780 | 3.820 | 3.764 | 1,807 |
| 2024-08-20 | 3.770 | 3.830 | 3.770 | 3.810 | 3.754 | 3,917 |
| 2024-08-19 | 3.690 | 3.720 | 3.680 | 3.680 | 3.626 | 71 |
| 2024-08-16 | 3.650 | 3.650 | 3.620 | 3.650 | 3.597 | 213 |
| 2024-08-15 | 3.610 | 3.660 | 3.610 | 3.620 | 3.567 | 15 |
| 2024-08-14 | 3.680 | 3.680 | 3.490 | 3.570 | 3.518 | 304 |
| 2024-08-13 | 3.790 | 3.810 | 3.790 | 3.810 | 3.754 | 4,401 |
| 2024-08-12 | 3.750 | 3.780 | 3.750 | 3.780 | 3.725 | 12 |
| 2024-08-09 | 3.730 | 3.730 | 3.670 | 3.670 | 3.617 | 3,012 |
| 2024-08-08 | 3.730 | 3.730 | 3.730 | 3.730 | 3.676 | 52 |
| 2024-08-07 | 3.770 | 3.770 | 3.730 | 3.730 | 3.676 | 14 |
| 2024-08-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.725 | 24,191 |
| 2024-08-05 | 4.030 | 4.030 | 3.790 | 3.860 | 3.804 | 521 |
| 2024-08-02 | 4.060 | 4.110 | 3.950 | 3.990 | 3.932 | 70 |
| 2024-08-01 | 4.010 | 4.010 | 4.010 | 4.010 | 3.952 | 1 |
| 2024-07-31 | 3.920 | 4.090 | 3.920 | 4.080 | 4.021 | 406 |
| 2024-07-30 | 3.910 | 3.910 | 3.910 | 3.910 | 3.853 | 0 |
| 2024-07-29 | 3.850 | 3.910 | 3.850 | 3.910 | 3.853 | 123 |
| 2024-07-26 | 3.970 | 3.970 | 3.930 | 3.930 | 3.873 | 10 |
| 2024-07-25 | 3.900 | 3.930 | 3.900 | 3.930 | 3.873 | 9 |
| 2024-07-24 | 3.860 | 3.980 | 3.860 | 3.980 | 3.922 | 5,679 |
| 2024-07-23 | 3.860 | 3.890 | 3.860 | 3.860 | 3.804 | 69 |
| 2024-07-22 | 3.890 | 3.890 | 3.880 | 3.880 | 3.823 | 15 |
| 2024-07-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.823 | 30 |
| 2024-07-18 | 3.850 | 3.900 | 3.850 | 3.900 | 3.843 | 84 |
| 2024-07-17 | 3.930 | 3.930 | 3.930 | 3.930 | 3.873 | 103 |
| 2024-07-16 | 3.870 | 3.930 | 3.870 | 3.930 | 3.873 | 160 |
| 2024-07-15 | 3.910 | 3.910 | 3.870 | 3.870 | 3.814 | 120 |
| 2024-07-12 | 3.880 | 3.880 | 3.870 | 3.870 | 3.814 | 76 |
| 2024-07-11 | 3.830 | 3.830 | 3.830 | 3.830 | 3.774 | 1 |
| 2024-07-10 | 3.700 | 3.700 | 3.700 | 3.700 | 3.646 | 0 |
| 2024-07-09 | 3.720 | 3.720 | 3.700 | 3.700 | 3.646 | 412 |
| 2024-07-08 | 3.750 | 3.750 | 3.720 | 3.720 | 3.666 | 21 |
| 2024-07-05 | 3.750 | 3.790 | 3.750 | 3.750 | 3.695 | 114 |
| 2024-07-04 | 3.760 | 3.760 | 3.760 | 3.760 | 3.705 | 0 |
| 2024-07-03 | 3.540 | 3.760 | 3.540 | 3.760 | 3.705 | 7 |
| 2024-07-02 | 3.570 | 3.570 | 3.570 | 3.570 | 3.518 | 10 |
| 2024-07-01 | 3.720 | 3.720 | 3.650 | 3.650 | 3.597 | 112 |
| 2024-06-28 | 3.700 | 3.770 | 3.700 | 3.720 | 3.666 | 216 |
| 2024-06-27 | 3.650 | 3.650 | 3.650 | 3.650 | 3.597 | 1 |
| 2024-06-26 | 3.610 | 3.620 | 3.600 | 3.620 | 3.567 | 181 |
| 2024-06-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.498 | 1 |
| 2024-06-24 | 3.550 | 3.560 | 3.520 | 3.520 | 3.469 | 36 |
| 2024-06-21 | 3.540 | 3.560 | 3.540 | 3.560 | 3.508 | 14 |
| 2024-06-20 | 3.490 | 3.570 | 3.490 | 3.570 | 3.518 | 87 |
| 2024-06-19 | 3.480 | 3.480 | 3.480 | 3.480 | 3.429 | 150 |
| 2024-06-18 | 3.520 | 3.520 | 3.520 | 3.520 | 3.469 | 411 |
| 2024-06-17 | 3.460 | 3.480 | 3.460 | 3.480 | 3.429 | 25 |
| 2024-06-14 | 3.440 | 3.450 | 3.400 | 3.450 | 3.400 | 22,755 |
| 2024-06-13 | 3.550 | 3.550 | 3.470 | 3.520 | 3.469 | 3,193 |
| 2024-06-12 | 3.030 | 3.450 | 3.030 | 3.400 | 3.350 | 1,589 |
| 2024-06-11 | 3.450 | 3.480 | 3.190 | 3.240 | 3.185 | 745 |
| 2024-06-10 | 3.530 | 3.530 | 3.530 | 3.530 | 3.470 | 1 |
| 2024-06-07 | 3.490 | 3.490 | 3.470 | 3.470 | 3.411 | 151 |
| 2024-06-06 | 3.560 | 3.560 | 3.560 | 3.560 | 3.499 | 10 |
| 2024-06-05 | 3.500 | 3.540 | 3.500 | 3.530 | 3.470 | 543 |
| 2024-06-04 | 3.490 | 3.500 | 3.490 | 3.500 | 3.440 | 145 |
| 2024-06-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.519 | 200 |
| 2024-05-31 | 3.650 | 3.650 | 3.610 | 3.620 | 3.558 | 19 |
| 2024-05-29 | 3.570 | 3.570 | 3.570 | 3.570 | 3.509 | 10 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0095 CAD |
| 2026-06-10 | 0.0095 CAD |
| 2026-03-11 | 0.0096 CAD |
| 2025-12-03 | 0.0087 CAD |
| 2025-09-10 | 0.0085 CAD |
| 2025-06-11 | 0.0087 CAD |
| 2025-03-12 | 0.0091 CAD |
| 2024-12-04 | 0.0091 CAD |
| 2024-09-11 | 0.0082 CAD |
| 2024-06-12 | 0.0083 CAD |
| 2024-03-13 | 0.0076 CAD |
| 2023-12-06 | 0.0069 CAD |
| 2023-09-13 | 0.0071 CAD |
| 2023-06-14 | 0.0091 CAD |
| 2023-03-15 | 0.0096 CAD |
| 2022-12-07 | 0.0092 CAD |
| 2022-09-14 | 0.1153 CAD |
| 2022-06-14 | 0.1134 CAD |
| 2022-03-16 | 0.1002 CAD |
| 2021-12-08 | 0.1133 CAD |
| 2021-09-15 | 0.1078 CAD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.