Franco-Nevada Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	4.150	4.150	4.090	4.110	3.995	15
2022-12-14	4.280	4.280	4.270	4.270	4.150	4
2022-12-13	4.250	4.320	4.160	4.250	4.131	12
2022-12-12	4.170	4.200	4.170	4.170	4.053	2,203
2022-12-09	4.150	4.170	4.130	4.160	4.043	4,402
2022-12-08	4.260	4.260	4.200	4.200	4.082	9
2022-12-07	4.210	4.210	4.210	4.210	4.092	21
2022-12-06	4.130	4.180	4.130	4.180	4.054	21,010
2022-12-05	4.343	4.343	4.343	4.343	4.211	0
2022-12-02	4.343	4.343	4.343	4.343	4.211	0
2022-12-01	4.343	4.343	4.343	4.343	4.211	0
2022-11-30	4.343	4.343	4.343	4.343	4.211	0
2022-11-29	4.343	4.343	4.343	4.343	4.211	0
2022-11-28	4.343	4.343	4.343	4.343	4.211	0
2022-11-25	52.090	52.110	52.090	52.110	4.211	480,000
2022-11-24	51.260	51.260	51.260	51.260	4.143	0
2022-11-23	51.300	51.300	51.120	51.260	4.143	120,036
2022-11-22	50.680	51.400	50.680	51.400	4.154	600,000
2022-11-21	41.000	41.000	41.000	41.000	3.314	0
2022-11-18	41.000	41.000	41.000	41.000	3.314	0
2022-11-17	41.000	41.000	41.000	41.000	3.314	0
2022-11-16	41.000	41.000	41.000	41.000	3.314	0
2022-11-14	41.000	41.000	41.000	41.000	3.314	0
2022-11-11	41.000	41.000	41.000	41.000	3.314	0
2022-11-10	41.000	41.000	41.000	41.000	3.314	0
2022-11-09	41.000	41.000	41.000	41.000	3.314	0
2022-11-08	41.000	41.000	41.000	41.000	3.314	0
2022-11-07	41.000	41.000	41.000	41.000	3.314	0
2022-11-04	41.000	41.000	41.000	41.000	3.314	0
2022-11-03	41.000	41.000	41.000	41.000	3.314	12
2022-11-01	41.880	41.880	41.880	41.880	3.385	0
2022-10-31	41.880	41.880	41.880	41.880	3.385	0
2022-10-28	41.880	41.880	41.880	41.880	3.385	0
2022-10-27	41.880	41.880	41.880	41.880	3.385	0
2022-10-26	41.880	41.880	41.880	41.880	3.385	0
2022-10-25	41.880	41.880	41.880	41.880	3.385	0
2022-10-24	41.880	41.880	41.880	41.880	3.385	0
2022-10-21	41.880	41.880	41.880	41.880	3.385	0
2022-10-20	41.880	41.880	41.880	41.880	3.385	0
2022-10-19	41.880	41.880	41.880	41.880	3.385	0
2022-10-18	41.880	41.880	41.880	41.880	3.385	0
2022-10-17	41.880	41.880	41.880	41.880	3.385	0
2022-10-14	41.880	41.880	41.880	41.880	3.385	36
2022-10-13	41.880	41.880	41.880	41.880	3.385	0
2022-10-11	41.880	41.880	41.880	41.880	3.385	0
2022-10-10	41.880	41.880	41.880	41.880	3.385	0
2022-10-07	41.880	41.880	41.880	41.880	3.385	0
2022-10-06	41.880	41.880	41.880	41.880	3.385	0
2022-10-05	41.880	41.880	41.880	41.880	3.385	0
2022-10-04	41.880	41.880	41.880	41.880	3.385	4,800
2022-10-03	40.950	40.950	40.950	40.950	3.309	0
2022-09-30	40.950	40.950	40.950	40.950	3.309	0
2022-09-29	40.950	40.950	40.950	40.950	3.309	0
2022-09-28	40.950	40.950	40.950	40.950	3.309	26,460
2022-09-27	40.190	40.190	40.190	40.190	3.248	0
2022-09-26	40.460	40.460	40.190	40.190	3.248	18,600
2022-09-23	40.840	40.840	40.840	40.840	3.301	0
2022-09-22	40.840	40.840	40.840	40.840	3.301	4,680
2022-09-21	40.730	41.280	40.730	41.280	3.336	27,900
2022-09-20	40.820	40.820	40.820	40.820	3.299	0

← NewerPage 17 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.