Franco-Nevada Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	3.060	3.110	3.040	3.080	3.013	1,324
2023-11-30	3.100	3.220	3.060	3.220	3.150	8,957
2023-11-29	3.170	3.210	3.100	3.100	3.033	31,497
2023-11-28	3.190	3.210	3.160	3.210	3.140	95
2023-11-27	3.260	3.260	3.140	3.200	3.131	1,284
2023-11-24	3.230	3.250	3.170	3.230	3.160	13
2023-11-23	3.250	3.270	3.250	3.270	3.199	15
2023-11-22	3.210	3.260	3.210	3.250	3.180	1,034
2023-11-21	3.220	3.220	3.160	3.210	3.140	1,012
2023-11-20	3.370	3.370	3.180	3.180	3.111	2,321
2023-11-17	3.340	3.340	3.260	3.300	3.228	71
2023-11-16	3.360	3.360	3.270	3.300	3.228	49
2023-11-14	3.150	3.310	3.150	3.310	3.238	19
2023-11-13	3.320	3.320	3.210	3.220	3.150	46
2023-11-10	3.390	3.390	3.230	3.250	3.180	104
2023-11-09	3.250	3.330	3.250	3.330	3.258	137
2023-11-08	3.390	3.390	3.260	3.300	3.228	165
2023-11-07	3.470	3.470	3.270	3.350	3.277	968
2023-11-06	3.500	3.500	3.390	3.400	3.326	1,165
2023-11-03	3.360	3.440	3.360	3.430	3.356	1,357
2023-11-01	3.400	3.400	3.330	3.330	3.258	75
2023-10-31	3.520	3.520	3.400	3.450	3.375	2,651
2023-10-30	4.110	4.120	3.480	4.120	4.031	10,697
2023-10-27	3.680	4.110	3.670	4.110	4.021	220
2023-10-26	3.790	3.870	3.710	3.870	3.786	5,778
2023-10-25	3.910	4.200	3.850	4.200	4.109	20,214
2023-10-24	4.140	4.140	4.140	4.140	4.050	12
2023-10-23	4.150	4.150	3.810	4.140	4.050	30
2023-10-20	3.900	4.150	3.900	4.150	4.060	122
2023-10-19	3.940	4.060	3.850	4.060	3.972	10,027
2023-10-18	3.990	4.000	3.950	4.000	3.913	5
2023-10-17	3.890	3.960	3.890	3.960	3.874	95
2023-10-16	4.030	4.030	3.900	3.960	3.874	4,510
2023-10-13	3.880	3.950	3.830	3.950	3.864	18,778
2023-10-11	3.730	3.800	3.730	3.800	3.718	3
2023-10-10	3.820	3.870	3.810	3.810	3.727	6
2023-10-09	3.910	3.910	3.850	3.900	3.815	5,055
2023-10-06	3.790	3.840	3.790	3.840	3.757	130
2023-10-05	3.780	3.780	3.680	3.710	3.630	6,529
2023-10-04	3.930	3.930	3.630	3.780	3.698	632
2023-10-03	3.670	3.920	3.670	3.920	3.835	246
2023-10-02	3.930	3.930	3.930	3.930	3.845	0
2023-09-29	3.780	3.930	3.720	3.930	3.845	21
2023-09-28	3.640	3.760	3.640	3.700	3.620	8
2023-09-27	3.720	3.720	3.720	3.720	3.639	4
2023-09-26	3.940	3.940	3.710	3.930	3.845	532
2023-09-25	4.050	4.050	3.790	3.860	3.776	109
2023-09-22	3.810	4.030	3.810	4.030	3.943	127
2023-09-21	4.430	4.430	4.430	4.430	4.334	1
2023-09-20	3.870	3.930	3.870	3.930	3.845	2
2023-09-19	3.840	3.940	3.840	3.900	3.815	40
2023-09-18	3.900	3.920	3.680	3.920	3.835	165
2023-09-15	3.950	3.950	3.900	3.900	3.815	4
2023-09-14	3.900	3.900	3.830	3.890	3.806	10
2023-09-13	3.870	3.900	3.870	3.900	3.815	12
2023-09-12	3.940	3.940	3.850	3.880	3.789	33,509
2023-09-11	3.870	3.920	3.820	3.820	3.730	175
2023-09-08	4.370	4.370	3.870	3.870	3.779	32,234
2023-09-06	3.850	3.850	3.850	3.850	3.760	10
2023-09-05	3.950	3.960	3.950	3.950	3.857	64

← NewerPage 13 of 21 · 1,253 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.