Franco-Nevada Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	2.900	2.980	2.900	2.970	2.912	42
2024-02-29	2.980	2.990	2.890	2.930	2.873	1,114
2024-02-28	2.920	2.920	2.850	2.860	2.804	1,130
2024-02-27	2.910	2.940	2.910	2.910	2.853	3
2024-02-26	2.930	2.950	2.930	2.940	2.883	112
2024-02-23	2.960	2.970	2.930	2.960	2.902	736
2024-02-22	2.960	2.960	2.900	2.930	2.873	23
2024-02-21	2.950	2.950	2.910	2.920	2.863	409
2024-02-20	2.990	3.040	2.980	2.980	2.922	4,675
2024-02-19	2.970	2.970	2.900	2.900	2.843	14,672
2024-02-16	3.120	3.120	3.020	3.020	2.961	40,188
2024-02-15	2.980	3.070	2.980	3.070	3.010	106
2024-02-14	2.950	2.960	2.950	2.950	2.892	2,894
2024-02-09	2.960	3.040	2.960	3.000	2.942	15
2024-02-08	3.000	3.000	2.960	2.980	2.922	10,222
2024-02-07	3.120	3.120	2.950	2.950	2.892	189
2024-02-06	3.020	3.120	2.910	3.120	3.059	529
2024-02-05	2.940	2.980	2.940	2.980	2.922	19
2024-02-02	2.970	2.980	2.930	2.940	2.883	1,839
2024-02-01	3.120	3.120	2.970	2.990	2.932	182
2024-01-31	2.960	3.120	2.960	3.120	3.059	125
2024-01-30	3.070	3.070	2.950	3.070	3.010	156
2024-01-29	3.110	3.110	2.970	3.070	3.010	168
2024-01-26	2.980	3.120	2.960	3.120	3.059	10,002
2024-01-25	2.970	3.120	2.970	3.120	3.059	965
2024-01-24	3.090	3.090	2.970	2.970	2.912	8
2024-01-23	2.910	3.040	2.910	3.020	2.961	21
2024-01-22	2.900	3.000	2.900	2.960	2.902	1,298
2024-01-19	2.920	2.950	2.920	2.950	2.892	25
2024-01-18	3.000	3.000	2.920	2.920	2.863	137
2024-01-17	3.010	3.100	2.930	2.950	2.892	30
2024-01-16	3.060	3.060	2.930	2.950	2.892	175
2024-01-15	3.130	3.130	3.000	3.000	2.942	7
2024-01-12	3.000	3.000	2.950	2.990	2.932	32
2024-01-11	2.900	2.910	2.830	2.830	2.775	433
2024-01-10	2.930	2.940	2.870	2.900	2.843	394
2024-01-09	2.910	3.010	2.910	2.930	2.873	143
2024-01-08	3.000	3.000	2.960	2.970	2.912	185
2024-01-05	3.020	3.020	2.960	3.000	2.942	40
2024-01-04	3.170	3.170	3.030	3.050	2.991	13
2024-01-03	2.980	3.100	2.980	3.100	3.040	90
2024-01-02	2.990	3.070	2.990	3.050	2.991	116
2023-12-28	3.100	3.100	3.000	3.000	2.942	146
2023-12-27	3.010	3.050	3.010	3.030	2.971	22
2023-12-26	3.160	3.160	2.960	3.010	2.951	16
2023-12-22	2.900	3.040	2.900	3.030	2.971	176
2023-12-21	2.980	2.980	2.950	2.970	2.912	29
2023-12-20	3.100	3.100	2.980	2.980	2.922	471
2023-12-19	3.040	3.040	3.000	3.030	2.971	49
2023-12-18	3.000	3.090	3.000	3.020	2.961	59
2023-12-15	3.130	3.130	3.050	3.070	3.010	739
2023-12-14	3.060	3.070	3.030	3.060	3.000	299
2023-12-13	3.040	3.070	2.840	3.070	3.010	76
2023-12-12	3.040	3.040	2.830	3.030	2.971	90
2023-12-11	3.040	3.040	2.910	3.040	2.981	32
2023-12-08	2.940	3.040	2.910	3.040	2.981	32,307
2023-12-07	2.950	3.050	2.910	3.050	2.991	747
2023-12-06	3.070	3.210	2.910	3.210	3.147	1,028
2023-12-05	3.180	3.180	3.000	3.090	3.023	722
2023-12-04	3.110	3.170	3.010	3.170	3.101	1,241

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.