Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 3.950 | 3.950 | 3.890 | 3.900 | 3.808 | 187 |
| 2023-09-01 | 3.970 | 3.990 | 3.920 | 3.950 | 3.857 | 194 |
| 2023-08-31 | 3.940 | 4.250 | 3.920 | 4.250 | 4.150 | 478 |
| 2023-08-30 | 3.890 | 3.940 | 3.860 | 3.910 | 3.818 | 51 |
| 2023-08-29 | 3.900 | 3.900 | 3.890 | 3.890 | 3.799 | 24 |
| 2023-08-28 | 3.810 | 3.850 | 3.810 | 3.820 | 3.730 | 81 |
| 2023-08-25 | 3.790 | 3.790 | 3.790 | 3.790 | 3.701 | 0 |
| 2023-08-24 | 3.930 | 3.930 | 3.790 | 3.790 | 3.701 | 5 |
| 2023-08-23 | 3.790 | 3.870 | 3.790 | 3.870 | 3.779 | 39 |
| 2023-08-22 | 3.870 | 3.870 | 3.750 | 3.750 | 3.662 | 101 |
| 2023-08-21 | 3.830 | 3.830 | 3.730 | 3.790 | 3.701 | 54 |
| 2023-08-18 | 3.690 | 3.750 | 3.690 | 3.750 | 3.662 | 10,051 |
| 2023-08-17 | 3.860 | 3.860 | 3.760 | 3.760 | 3.672 | 8,390 |
| 2023-08-16 | 3.760 | 3.860 | 3.530 | 3.530 | 3.447 | 8,403 |
| 2023-08-15 | 3.950 | 3.950 | 3.840 | 3.840 | 3.750 | 3 |
| 2023-08-14 | 3.940 | 3.940 | 3.870 | 3.880 | 3.789 | 7 |
| 2023-08-11 | 3.880 | 3.890 | 3.790 | 3.890 | 3.799 | 13,592 |
| 2023-08-10 | 3.810 | 3.810 | 3.780 | 3.800 | 3.711 | 5,625 |
| 2023-08-09 | 3.780 | 3.830 | 3.780 | 3.830 | 3.740 | 11 |
| 2023-08-08 | 3.870 | 3.870 | 3.740 | 3.780 | 3.691 | 50,021 |
| 2023-08-07 | 3.760 | 3.800 | 3.760 | 3.790 | 3.701 | 19 |
| 2023-08-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.711 | 1 |
| 2023-08-03 | 3.720 | 3.770 | 3.720 | 3.770 | 3.682 | 28 |
| 2023-08-02 | 3.720 | 3.720 | 3.690 | 3.720 | 3.633 | 26 |
| 2023-08-01 | 3.830 | 3.830 | 3.780 | 3.780 | 3.691 | 95 |
| 2023-07-31 | 3.870 | 3.880 | 3.850 | 3.880 | 3.789 | 62 |
| 2023-07-28 | 3.860 | 3.860 | 3.770 | 3.810 | 3.721 | 85 |
| 2023-07-27 | 3.810 | 3.810 | 3.780 | 3.780 | 3.691 | 669 |
| 2023-07-26 | 3.860 | 3.880 | 3.830 | 3.880 | 3.789 | 8 |
| 2023-07-25 | 3.890 | 3.940 | 3.840 | 3.940 | 3.848 | 15 |
| 2023-07-24 | 3.790 | 3.890 | 3.790 | 3.810 | 3.721 | 1,609 |
| 2023-07-21 | 3.900 | 3.900 | 3.870 | 3.870 | 3.779 | 11,780 |
| 2023-07-20 | 3.910 | 3.920 | 3.850 | 3.920 | 3.828 | 11,718 |
| 2023-07-19 | 3.920 | 3.960 | 3.920 | 3.920 | 3.828 | 23 |
| 2023-07-18 | 3.950 | 3.950 | 3.930 | 3.930 | 3.838 | 95 |
| 2023-07-17 | 3.940 | 3.940 | 3.870 | 3.870 | 3.779 | 28 |
| 2023-07-14 | 3.870 | 3.930 | 3.870 | 3.930 | 3.838 | 16 |
| 2023-07-13 | 3.950 | 3.950 | 3.890 | 3.890 | 3.799 | 4 |
| 2023-07-12 | 3.780 | 3.950 | 3.770 | 3.950 | 3.857 | 608 |
| 2023-07-11 | 3.830 | 3.830 | 3.790 | 3.820 | 3.730 | 8 |
| 2023-07-10 | 3.810 | 3.810 | 3.770 | 3.780 | 3.691 | 156 |
| 2023-07-07 | 3.940 | 3.940 | 3.720 | 3.730 | 3.642 | 452 |
| 2023-07-06 | 3.850 | 3.850 | 3.680 | 3.790 | 3.701 | 13,555 |
| 2023-07-05 | 3.930 | 3.930 | 3.760 | 3.770 | 3.682 | 3,928 |
| 2023-07-04 | 3.920 | 3.920 | 3.850 | 3.850 | 3.760 | 136 |
| 2023-07-03 | 3.820 | 3.990 | 3.760 | 3.760 | 3.672 | 244 |
| 2023-06-30 | 3.740 | 3.770 | 3.740 | 3.760 | 3.672 | 309 |
| 2023-06-29 | 3.750 | 3.750 | 3.700 | 3.740 | 3.652 | 133 |
| 2023-06-28 | 3.830 | 3.830 | 3.830 | 3.830 | 3.740 | 5 |
| 2023-06-27 | 3.670 | 3.690 | 3.650 | 3.690 | 3.603 | 550 |
| 2023-06-26 | 3.710 | 3.720 | 3.660 | 3.720 | 3.633 | 36 |
| 2023-06-23 | 3.800 | 3.800 | 3.640 | 3.710 | 3.623 | 453 |
| 2023-06-22 | 3.760 | 3.760 | 3.620 | 3.720 | 3.633 | 11 |
| 2023-06-21 | 3.810 | 3.810 | 3.630 | 3.680 | 3.594 | 2,849 |
| 2023-06-20 | 3.820 | 3.820 | 3.700 | 3.730 | 3.642 | 375 |
| 2023-06-19 | 3.910 | 3.910 | 3.830 | 3.900 | 3.808 | 349 |
| 2023-06-16 | 4.090 | 4.090 | 3.950 | 3.950 | 3.857 | 1,101 |
| 2023-06-15 | 3.990 | 3.990 | 3.860 | 3.860 | 3.769 | 282 |
| 2023-06-14 | 4.040 | 4.040 | 3.850 | 3.850 | 3.760 | 1,230 |
| 2023-06-13 | 3.980 | 4.000 | 3.980 | 4.000 | 3.897 | 3 |
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.