Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 51.740 | 51.740 | 51.740 | 51.740 | 4.152 | 0 |
| 2021-12-30 | 51.740 | 51.740 | 51.740 | 51.740 | 4.152 | 0 |
| 2021-12-29 | 51.740 | 51.740 | 51.740 | 51.740 | 4.152 | 0 |
| 2021-12-28 | 51.740 | 51.740 | 51.740 | 51.740 | 4.152 | 0 |
| 2021-12-27 | 51.740 | 51.740 | 51.740 | 51.740 | 4.152 | 288 |
| 2021-12-23 | 50.000 | 50.000 | 50.000 | 50.000 | 4.012 | 0 |
| 2021-12-22 | 50.000 | 50.000 | 50.000 | 50.000 | 4.012 | 0 |
| 2021-12-21 | 50.000 | 50.000 | 50.000 | 50.000 | 4.012 | 0 |
| 2021-12-20 | 50.000 | 50.000 | 50.000 | 50.000 | 4.012 | 60 |
| 2021-12-17 | 50.700 | 50.700 | 50.700 | 50.700 | 4.068 | 0 |
| 2021-12-16 | 50.690 | 50.700 | 50.690 | 50.700 | 4.068 | 24 |
| 2021-12-15 | 49.420 | 49.420 | 49.030 | 49.030 | 3.934 | 120 |
| 2021-12-14 | 50.680 | 50.680 | 50.680 | 50.680 | 4.067 | 0 |
| 2021-12-13 | 50.680 | 50.680 | 50.680 | 50.680 | 4.067 | 12 |
| 2021-12-10 | 48.820 | 48.820 | 48.820 | 48.820 | 3.917 | 12 |
| 2021-12-09 | 48.900 | 48.900 | 48.850 | 48.850 | 3.920 | 36 |
| 2021-12-08 | 52.530 | 52.530 | 52.530 | 52.530 | 4.215 | 0 |
| 2021-12-07 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-12-06 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-12-03 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-12-02 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-12-01 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-30 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-29 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-26 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-25 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-24 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-23 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-22 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-19 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-18 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-17 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-16 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-12 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-11 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-10 | 52.530 | 52.530 | 52.530 | 52.530 | 4.206 | 0 |
| 2021-11-09 | 53.500 | 53.500 | 52.530 | 52.530 | 4.206 | 180 |
| 2021-11-08 | 54.050 | 54.050 | 54.050 | 54.050 | 4.328 | 0 |
| 2021-11-05 | 54.050 | 54.050 | 54.050 | 54.050 | 4.328 | 0 |
| 2021-11-04 | 54.050 | 54.050 | 54.050 | 54.050 | 4.328 | 0 |
| 2021-11-03 | 54.050 | 54.050 | 54.050 | 54.050 | 4.328 | 0 |
| 2021-11-01 | 54.050 | 54.050 | 54.050 | 54.050 | 4.328 | 4,212 |
| 2021-10-29 | 54.540 | 54.540 | 54.540 | 54.540 | 4.367 | 0 |
| 2021-10-28 | 54.540 | 54.540 | 54.540 | 54.540 | 4.367 | 0 |
| 2021-10-27 | 54.540 | 54.540 | 54.540 | 54.540 | 4.367 | 0 |
| 2021-10-26 | 54.540 | 54.540 | 54.540 | 54.540 | 4.367 | 0 |
| 2021-10-25 | 54.540 | 54.540 | 54.540 | 54.540 | 4.367 | 0 |
| 2021-10-22 | 55.490 | 55.760 | 54.540 | 54.540 | 4.367 | 192 |
| 2021-10-21 | 48.900 | 48.900 | 48.900 | 48.900 | 3.915 | 0 |
| 2021-10-20 | 48.900 | 48.900 | 48.900 | 48.900 | 3.915 | 0 |
| 2021-10-19 | 48.900 | 48.900 | 48.900 | 48.900 | 3.915 | 0 |
| 2021-10-18 | 48.900 | 48.900 | 48.900 | 48.900 | 3.915 | 0 |
| 2021-10-15 | 48.900 | 48.900 | 48.900 | 48.900 | 3.915 | 0 |
| 2021-10-14 | 48.900 | 48.900 | 48.900 | 48.900 | 3.915 | 0 |
← NewerPage 21 of 21 · 1,254 trading days
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.