Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.570 | 3.570 | 3.550 | 3.560 | 3.499 | 113 |
| 2024-05-27 | 3.490 | 3.490 | 3.490 | 3.490 | 3.430 | 1 |
| 2024-05-24 | 3.500 | 3.500 | 3.490 | 3.490 | 3.430 | 204 |
| 2024-05-23 | 3.620 | 3.620 | 3.490 | 3.490 | 3.430 | 128 |
| 2024-05-22 | 3.650 | 3.650 | 3.610 | 3.610 | 3.548 | 103 |
| 2024-05-21 | 3.690 | 3.690 | 3.610 | 3.640 | 3.578 | 122 |
| 2024-05-20 | 3.700 | 3.700 | 3.610 | 3.680 | 3.617 | 53,588 |
| 2024-05-17 | 3.630 | 3.630 | 3.630 | 3.630 | 3.568 | 415 |
| 2024-05-16 | 3.600 | 3.600 | 3.560 | 3.560 | 3.499 | 2 |
| 2024-05-15 | 3.560 | 3.640 | 3.560 | 3.590 | 3.529 | 92 |
| 2024-05-14 | 3.630 | 3.630 | 3.630 | 3.630 | 3.568 | 26 |
| 2024-05-13 | 3.640 | 3.640 | 3.600 | 3.610 | 3.548 | 45 |
| 2024-05-10 | 3.700 | 3.700 | 3.640 | 3.640 | 3.578 | 46 |
| 2024-05-09 | 3.620 | 3.650 | 3.620 | 3.650 | 3.588 | 21 |
| 2024-05-08 | 3.600 | 3.610 | 3.570 | 3.600 | 3.538 | 99 |
| 2024-05-07 | 3.550 | 3.570 | 3.550 | 3.560 | 3.499 | 382 |
| 2024-05-06 | 3.490 | 3.600 | 3.490 | 3.540 | 3.479 | 4,628 |
| 2024-05-03 | 3.470 | 3.490 | 3.420 | 3.490 | 3.430 | 459,959 |
| 2024-05-02 | 3.520 | 3.520 | 3.440 | 3.460 | 3.401 | 54 |
| 2024-04-30 | 3.510 | 3.510 | 3.510 | 3.510 | 3.450 | 203 |
| 2024-04-29 | 3.510 | 3.520 | 3.510 | 3.520 | 3.460 | 92 |
| 2024-04-26 | 3.510 | 3.510 | 3.510 | 3.510 | 3.450 | 10 |
| 2024-04-25 | 3.390 | 3.390 | 3.390 | 3.390 | 3.332 | 0 |
| 2024-04-24 | 3.390 | 3.390 | 3.390 | 3.390 | 3.332 | 100 |
| 2024-04-23 | 3.370 | 3.400 | 3.370 | 3.400 | 3.342 | 211 |
| 2024-04-22 | 3.490 | 3.490 | 3.410 | 3.410 | 3.352 | 204 |
| 2024-04-19 | 3.540 | 3.540 | 3.480 | 3.480 | 3.420 | 9 |
| 2024-04-18 | 3.500 | 3.580 | 3.490 | 3.570 | 3.509 | 218 |
| 2024-04-17 | 3.450 | 3.500 | 3.450 | 3.500 | 3.440 | 17 |
| 2024-04-16 | 3.350 | 3.350 | 3.350 | 3.350 | 3.293 | 10 |
| 2024-04-15 | 3.370 | 3.370 | 3.350 | 3.350 | 3.293 | 8 |
| 2024-04-12 | 3.470 | 3.530 | 3.370 | 3.370 | 3.312 | 4,309 |
| 2024-04-11 | 3.400 | 3.440 | 3.400 | 3.440 | 3.381 | 40 |
| 2024-04-10 | 3.390 | 3.390 | 3.390 | 3.390 | 3.332 | 3 |
| 2024-04-09 | 3.390 | 3.400 | 3.350 | 3.350 | 3.293 | 123 |
| 2024-04-08 | 3.430 | 3.430 | 3.390 | 3.390 | 3.332 | 127 |
| 2024-04-05 | 3.300 | 3.460 | 3.300 | 3.420 | 3.361 | 1,102 |
| 2024-04-04 | 3.360 | 3.360 | 3.360 | 3.360 | 3.303 | 3 |
| 2024-04-03 | 3.360 | 3.400 | 3.360 | 3.380 | 3.322 | 301 |
| 2024-04-02 | 3.390 | 3.390 | 3.310 | 3.380 | 3.322 | 238 |
| 2024-04-01 | 3.290 | 3.380 | 3.290 | 3.380 | 3.322 | 30 |
| 2024-03-28 | 3.290 | 3.290 | 3.290 | 3.290 | 3.234 | 2 |
| 2024-03-27 | 3.180 | 3.180 | 3.180 | 3.180 | 3.126 | 380 |
| 2024-03-26 | 3.180 | 3.180 | 3.180 | 3.180 | 3.126 | 1 |
| 2024-03-25 | 3.190 | 3.190 | 3.180 | 3.180 | 3.126 | 5 |
| 2024-03-22 | 3.200 | 3.200 | 3.180 | 3.180 | 3.126 | 300 |
| 2024-03-21 | 3.250 | 3.250 | 3.200 | 3.200 | 3.145 | 4,847 |
| 2024-03-20 | 3.220 | 3.230 | 3.220 | 3.230 | 3.175 | 180 |
| 2024-03-19 | 3.210 | 3.230 | 3.210 | 3.230 | 3.175 | 8 |
| 2024-03-18 | 3.130 | 3.250 | 3.130 | 3.230 | 3.175 | 1,018 |
| 2024-03-15 | 3.160 | 3.190 | 3.140 | 3.190 | 3.135 | 709 |
| 2024-03-14 | 3.230 | 3.230 | 3.140 | 3.160 | 3.106 | 1,145 |
| 2024-03-13 | 3.250 | 3.250 | 3.200 | 3.200 | 3.145 | 4 |
| 2024-03-12 | 3.160 | 3.170 | 3.120 | 3.120 | 3.059 | 37 |
| 2024-03-11 | 3.220 | 3.220 | 3.110 | 3.140 | 3.079 | 1,313 |
| 2024-03-08 | 3.000 | 3.210 | 3.000 | 3.210 | 3.147 | 1,590 |
| 2024-03-07 | 3.030 | 3.090 | 3.030 | 3.070 | 3.010 | 104 |
| 2024-03-06 | 3.120 | 3.120 | 3.020 | 3.020 | 2.961 | 619 |
| 2024-03-05 | 3.060 | 3.110 | 3.050 | 3.110 | 3.049 | 1,211 |
| 2024-03-04 | 2.950 | 3.000 | 2.950 | 2.970 | 2.912 | 548 |
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.