Franco-Nevada Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	3.940	4.160	3.930	3.930	3.829	1,206,657
2023-03-14	3.940	3.940	3.940	3.940	3.829	6,720
2023-03-13	4.010	4.050	3.950	4.010	3.897	200,112
2023-03-10	3.820	3.890	3.740	3.840	3.732	4,486
2023-03-09	3.830	3.830	3.750	3.750	3.645	11
2023-03-08	3.790	3.790	3.760	3.760	3.654	400,000
2023-03-07	3.790	3.790	3.730	3.730	3.625	20
2023-03-06	4.030	4.030	3.900	3.900	3.791	6,616
2023-03-03	3.930	3.970	3.930	3.970	3.859	200,079
2023-03-02	3.880	3.890	3.880	3.890	3.781	79
2023-03-01	3.830	3.920	3.830	3.850	3.742	300,100
2023-02-28	3.690	3.740	3.690	3.700	3.596	101,508
2023-02-27	3.630	3.650	3.630	3.650	3.548	10
2023-02-24	3.590	3.650	3.580	3.620	3.518	6,933
2023-02-23	3.670	3.670	3.600	3.600	3.499	113
2023-02-22	3.850	3.850	3.670	3.670	3.567	501
2023-02-17	3.850	3.850	3.850	3.850	3.742	10
2023-02-16	3.870	3.870	3.870	3.870	3.761	11
2023-02-15	3.840	3.880	3.840	3.880	3.771	3
2023-02-14	3.820	3.870	3.820	3.870	3.761	51
2023-02-13	3.890	3.890	3.890	3.890	3.781	1
2023-02-10	3.940	3.940	3.940	3.940	3.829	80
2023-02-09	4.020	4.020	3.990	3.990	3.878	3
2023-02-08	3.990	3.990	3.980	3.980	3.868	51
2023-02-07	3.980	3.980	3.960	3.960	3.849	66
2023-02-06	3.940	3.940	3.930	3.940	3.829	52
2023-02-03	4.190	4.190	4.020	4.040	3.927	676
2023-02-02	4.190	4.190	3.990	4.060	3.946	491
2023-02-01	4.130	4.190	4.130	4.190	4.072	105
2023-01-31	4.130	4.130	4.100	4.130	4.014	102
2023-01-30	4.130	4.140	4.100	4.130	4.014	116
2023-01-27	4.180	4.180	4.180	4.180	4.063	0
2023-01-26	4.200	4.200	4.180	4.180	4.063	103
2023-01-25	4.240	4.240	4.240	4.240	4.121	100
2023-01-24	4.180	4.180	4.180	4.180	4.063	0
2023-01-23	4.260	4.260	4.180	4.180	4.063	101
2023-01-20	4.260	4.260	4.260	4.260	4.140	1
2023-01-19	4.160	4.240	4.160	4.240	4.121	422
2023-01-18	4.210	4.210	4.130	4.130	4.014	215
2023-01-17	4.170	4.170	4.100	4.100	3.985	103
2023-01-16	4.120	4.150	4.120	4.150	4.034	161
2023-01-13	4.220	4.220	4.180	4.180	4.063	106
2023-01-12	4.190	4.190	4.190	4.190	4.072	100
2023-01-11	4.140	4.140	4.140	4.140	4.024	0
2023-01-10	4.140	4.140	4.140	4.140	4.024	20
2023-01-09	4.320	4.320	4.130	4.140	4.024	481
2023-01-06	4.280	4.280	4.090	4.160	4.043	172
2023-01-05	4.280	4.280	4.280	4.280	4.160	0
2023-01-04	4.230	4.290	4.230	4.280	4.160	14
2023-01-03	4.180	4.180	4.180	4.180	4.063	70
2023-01-02	4.010	4.090	4.010	4.020	3.907	194
2022-12-29	4.050	4.050	4.000	4.010	3.897	5
2022-12-28	4.080	4.080	4.080	4.080	3.965	0
2022-12-27	4.040	4.080	4.040	4.080	3.965	49
2022-12-26	3.960	3.990	3.960	3.990	3.878	257
2022-12-23	3.870	3.910	3.870	3.910	3.800	200,029
2022-12-22	3.880	3.880	3.860	3.860	3.752	32
2022-12-21	3.870	3.870	3.870	3.870	3.761	2
2022-12-20	3.960	3.960	3.830	3.870	3.761	23
2022-12-19	3.990	3.990	3.910	3.910	3.800	11,662

← NewerPage 16 of 21 · 1,254 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.