Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7.800 | 7.930 | 7.490 | 7.500 | 7.471 | 6,266 |
| 2026-01-28 | 7.580 | 7.730 | 7.580 | 7.660 | 7.630 | 236 |
| 2026-01-27 | 7.600 | 7.640 | 7.440 | 7.500 | 7.471 | 4,919 |
| 2026-01-26 | 7.780 | 7.780 | 7.640 | 7.640 | 7.610 | 13,522 |
| 2026-01-23 | 7.680 | 7.800 | 7.440 | 7.560 | 7.531 | 3,908 |
| 2026-01-22 | 7.660 | 7.700 | 7.600 | 7.680 | 7.650 | 1,530 |
| 2026-01-21 | 7.590 | 7.590 | 7.420 | 7.420 | 7.391 | 2,402 |
| 2026-01-20 | 7.500 | 7.670 | 7.470 | 7.470 | 7.441 | 34,971 |
| 2026-01-19 | 7.310 | 7.350 | 7.190 | 7.350 | 7.321 | 1,807 |
| 2026-01-16 | 7.300 | 7.500 | 7.180 | 7.220 | 7.192 | 413 |
| 2026-01-15 | 7.090 | 7.220 | 7.090 | 7.220 | 7.192 | 2,631 |
| 2026-01-14 | 6.750 | 7.280 | 6.750 | 7.020 | 6.993 | 294 |
| 2026-01-13 | 6.730 | 6.980 | 6.730 | 6.890 | 6.863 | 5 |
| 2026-01-12 | 6.820 | 7.120 | 6.820 | 6.870 | 6.843 | 342 |
| 2026-01-09 | 6.650 | 6.980 | 6.650 | 6.960 | 6.933 | 608 |
| 2026-01-08 | 6.450 | 6.740 | 6.450 | 6.740 | 6.714 | 53 |
| 2026-01-07 | 6.590 | 6.590 | 6.360 | 6.550 | 6.525 | 278 |
| 2026-01-06 | 6.340 | 6.580 | 6.340 | 6.520 | 6.495 | 42,407 |
| 2026-01-05 | 6.470 | 6.470 | 6.470 | 6.470 | 6.445 | 5,003 |
| 2026-01-02 | 6.310 | 6.310 | 6.140 | 6.210 | 6.186 | 403 |
| 2025-12-30 | 6.540 | 6.540 | 6.430 | 6.440 | 6.415 | 134 |
| 2025-12-29 | 6.780 | 6.780 | 6.380 | 6.470 | 6.445 | 3,354 |
| 2025-12-26 | 6.860 | 6.860 | 6.630 | 6.710 | 6.684 | 51,064 |
| 2025-12-23 | 6.760 | 6.790 | 6.550 | 6.790 | 6.764 | 26 |
| 2025-12-22 | 6.660 | 6.710 | 6.660 | 6.660 | 6.634 | 536 |
| 2025-12-19 | 6.410 | 6.570 | 6.410 | 6.570 | 6.544 | 511 |
| 2025-12-18 | 6.420 | 6.440 | 6.370 | 6.440 | 6.415 | 5,033 |
| 2025-12-17 | 6.430 | 6.430 | 6.350 | 6.390 | 6.365 | 36 |
| 2025-12-16 | 6.480 | 6.480 | 6.480 | 6.480 | 6.455 | 1,000 |
| 2025-12-15 | 6.480 | 6.480 | 6.390 | 6.420 | 6.395 | 34 |
| 2025-12-12 | 6.410 | 6.560 | 6.330 | 6.450 | 6.425 | 1,999 |
| 2025-12-11 | 6.410 | 6.430 | 6.330 | 6.430 | 6.405 | 319 |
| 2025-12-10 | 6.230 | 6.330 | 6.230 | 6.330 | 6.305 | 13,537 |
| 2025-12-09 | 6.150 | 6.150 | 6.100 | 6.100 | 6.076 | 3,634 |
| 2025-12-08 | 6.070 | 6.080 | 6.070 | 6.080 | 6.056 | 20,004 |
| 2025-12-05 | 6.070 | 6.110 | 6.070 | 6.100 | 6.076 | 33 |
| 2025-12-04 | 6.000 | 6.010 | 5.850 | 5.950 | 5.927 | 5,039 |
| 2025-12-03 | 5.970 | 6.190 | 5.970 | 6.190 | 6.166 | 57 |
| 2025-12-02 | 6.610 | 6.610 | 5.910 | 5.950 | 5.918 | 106 |
| 2025-12-01 | 6.210 | 6.290 | 6.140 | 6.200 | 6.167 | 3,306 |
| 2025-11-28 | 6.190 | 6.190 | 6.170 | 6.190 | 6.157 | 1,689 |
| 2025-11-27 | 6.230 | 6.230 | 6.230 | 6.230 | 6.197 | 8 |
| 2025-11-26 | 6.020 | 6.170 | 6.020 | 6.170 | 6.137 | 2,082 |
| 2025-11-25 | 5.820 | 6.000 | 5.820 | 5.960 | 5.928 | 10,107 |
| 2025-11-24 | 5.660 | 5.970 | 5.660 | 5.970 | 5.938 | 13,867 |
| 2025-11-21 | 5.840 | 5.840 | 5.670 | 5.780 | 5.749 | 18,623 |
| 2025-11-19 | 5.850 | 5.850 | 5.840 | 5.840 | 5.809 | 21,605 |
| 2025-11-18 | 5.690 | 5.830 | 5.690 | 5.810 | 5.779 | 58,704 |
| 2025-11-17 | 5.690 | 5.840 | 5.690 | 5.810 | 5.779 | 33,975 |
| 2025-11-14 | 5.740 | 5.810 | 5.740 | 5.810 | 5.779 | 35,704 |
| 2025-11-13 | 5.840 | 5.840 | 5.840 | 5.840 | 5.809 | 0 |
| 2025-11-12 | 5.660 | 5.840 | 5.660 | 5.840 | 5.809 | 103 |
| 2025-11-11 | 5.730 | 5.730 | 5.660 | 5.680 | 5.650 | 253 |
| 2025-11-10 | 5.730 | 5.730 | 5.730 | 5.730 | 5.699 | 500 |
| 2025-11-07 | 5.720 | 5.720 | 5.610 | 5.650 | 5.620 | 70,034 |
| 2025-11-06 | 5.630 | 5.660 | 5.610 | 5.660 | 5.630 | 26 |
| 2025-11-05 | 5.570 | 5.630 | 5.560 | 5.580 | 5.550 | 1,022 |
| 2025-11-04 | 5.570 | 5.570 | 5.510 | 5.570 | 5.540 | 6,460 |
| 2025-11-03 | 5.630 | 5.630 | 5.520 | 5.590 | 5.560 | 686 |
| 2025-10-31 | 5.660 | 5.660 | 5.570 | 5.570 | 5.540 | 404 |
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.