Franco-Nevada Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	3.900	3.980	3.900	3.940	3.839	18
2023-06-09	4.020	4.020	3.950	3.950	3.849	18
2023-06-07	4.050	4.050	3.970	3.970	3.868	2,711
2023-06-06	4.080	4.080	3.990	3.990	3.887	3,679
2023-06-05	3.990	4.090	3.990	4.090	3.985	3
2023-06-02	4.150	4.150	4.080	4.080	3.975	8
2023-06-01	4.170	4.170	4.170	4.170	4.063	4
2023-05-31	4.100	4.150	4.080	4.080	3.975	92,608
2023-05-30	4.060	4.060	4.060	4.060	3.956	2,701
2023-05-29	4.080	4.080	4.000	4.080	3.975	735
2023-05-26	4.090	4.090	4.090	4.090	3.985	1
2023-05-25	3.950	4.100	3.950	4.100	3.995	127
2023-05-24	4.300	4.300	4.030	4.030	3.926	8
2023-05-23	4.300	4.300	4.190	4.210	4.102	113
2023-05-22	4.130	4.240	4.130	4.240	4.131	56
2023-05-19	4.260	4.260	4.240	4.240	4.131	3
2023-05-18	4.240	4.240	4.190	4.190	4.082	10
2023-05-17	4.190	4.190	4.150	4.170	4.063	15,460
2023-05-16	4.250	4.250	4.170	4.250	4.141	186
2023-05-15	4.360	4.360	4.260	4.260	4.151	94,290
2023-05-12	4.240	4.280	4.240	4.280	4.170	24
2023-05-11	4.410	4.410	4.280	4.280	4.170	40
2023-05-10	4.410	4.410	4.410	4.410	4.297	2
2023-05-09	4.500	4.500	4.390	4.410	4.297	4,019
2023-05-08	4.420	4.420	4.420	4.420	4.306	1
2023-05-05	4.420	4.420	4.420	4.420	4.306	0
2023-05-04	4.390	4.420	4.390	4.420	4.306	3
2023-05-03	4.350	4.390	4.310	4.390	4.277	225,323
2023-05-02	4.190	4.190	4.190	4.190	4.082	0
2023-04-28	4.210	4.210	4.190	4.190	4.082	1,200,000
2023-04-27	4.250	4.250	4.190	4.200	4.092	600,002
2023-04-26	4.210	4.210	4.210	4.210	4.102	0
2023-04-25	4.210	4.210	4.210	4.210	4.102	0
2023-04-24	4.210	4.210	4.210	4.210	4.102	1
2023-04-20	4.300	4.300	4.290	4.290	4.180	16,391
2023-04-19	4.300	4.300	4.300	4.300	4.190	0
2023-04-18	4.280	4.350	4.250	4.300	4.190	226,726
2023-04-17	4.280	4.280	4.280	4.280	4.170	0
2023-04-14	4.290	4.320	4.220	4.280	4.170	10,805
2023-04-13	4.330	4.330	4.290	4.310	4.199	26
2023-04-12	4.250	4.250	4.240	4.240	4.131	300,000
2023-04-11	4.280	4.280	4.260	4.260	4.151	5,410
2023-04-10	4.280	4.280	4.280	4.280	4.170	3
2023-04-06	4.280	4.280	4.280	4.280	4.170	0
2023-04-05	4.410	4.420	4.280	4.280	4.170	39,902
2023-04-04	4.280	4.370	4.280	4.370	4.258	320,201
2023-04-03	4.180	4.260	4.180	4.190	4.082	205,713
2023-03-31	4.090	4.090	4.090	4.090	3.985	12
2023-03-30	4.060	4.150	4.060	4.150	4.043	13
2023-03-29	4.170	4.180	4.100	4.100	3.995	188,573
2023-03-28	4.160	4.190	4.140	4.190	4.082	200,006
2023-03-27	4.190	4.190	4.190	4.190	4.082	11
2023-03-24	4.230	4.230	4.150	4.150	4.043	206
2023-03-23	4.180	4.260	4.150	4.150	4.043	14,246
2023-03-22	4.100	4.210	4.010	4.010	3.907	49,332
2023-03-21	4.120	4.120	4.030	4.030	3.926	6,191
2023-03-20	4.210	4.250	3.870	3.870	3.771	2,186
2023-03-17	3.980	4.270	3.980	4.190	4.082	401,236
2023-03-16	4.000	4.000	3.820	3.820	3.722	2
2023-03-15	3.940	4.160	3.930	3.930	3.829	1,206,657

← NewerPage 15 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.