Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5.430 | 5.680 | 5.430 | 5.660 | 5.630 | 1,438 |
| 2025-10-29 | 5.610 | 5.610 | 5.530 | 5.550 | 5.520 | 990 |
| 2025-10-28 | 5.550 | 5.580 | 5.380 | 5.570 | 5.540 | 1,695 |
| 2025-10-27 | 5.580 | 5.580 | 5.470 | 5.490 | 5.461 | 10,330 |
| 2025-10-24 | 5.730 | 5.730 | 5.700 | 5.700 | 5.670 | 10,060 |
| 2025-10-23 | 5.720 | 5.750 | 5.720 | 5.730 | 5.699 | 1,183 |
| 2025-10-22 | 5.790 | 5.790 | 5.690 | 5.700 | 5.670 | 41 |
| 2025-10-21 | 6.150 | 6.150 | 5.790 | 5.790 | 5.759 | 10,855 |
| 2025-10-20 | 6.150 | 6.150 | 6.120 | 6.130 | 6.097 | 224 |
| 2025-10-17 | 6.550 | 6.550 | 6.060 | 6.110 | 6.077 | 11,290 |
| 2025-10-16 | 6.510 | 6.630 | 6.510 | 6.550 | 6.515 | 650 |
| 2025-10-15 | 6.260 | 6.290 | 6.230 | 6.290 | 6.256 | 332 |
| 2025-10-14 | 6.490 | 6.490 | 6.290 | 6.290 | 6.256 | 110 |
| 2025-10-13 | 6.310 | 6.420 | 6.310 | 6.420 | 6.386 | 904 |
| 2025-10-10 | 6.130 | 6.230 | 6.130 | 6.230 | 6.197 | 546 |
| 2025-10-09 | 6.320 | 6.320 | 6.040 | 6.050 | 6.018 | 9,195 |
| 2025-10-08 | 6.690 | 6.690 | 6.310 | 6.320 | 6.286 | 352 |
| 2025-10-07 | 6.690 | 6.690 | 6.460 | 6.460 | 6.425 | 2,634 |
| 2025-10-06 | 6.580 | 6.630 | 6.520 | 6.570 | 6.535 | 27,251 |
| 2025-10-03 | 6.550 | 6.550 | 6.490 | 6.510 | 6.475 | 243 |
| 2025-10-02 | 6.640 | 6.640 | 6.320 | 6.480 | 6.445 | 15,321 |
| 2025-10-01 | 6.630 | 6.690 | 6.600 | 6.610 | 6.575 | 10,112 |
| 2025-09-30 | 6.560 | 6.560 | 6.560 | 6.560 | 6.525 | 10 |
| 2025-09-29 | 6.520 | 6.640 | 6.450 | 6.450 | 6.416 | 738 |
| 2025-09-26 | 6.440 | 6.470 | 6.410 | 6.450 | 6.416 | 183 |
| 2025-09-25 | 6.190 | 6.390 | 6.190 | 6.390 | 6.356 | 777 |
| 2025-09-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.167 | 13 |
| 2025-09-23 | 6.400 | 6.400 | 6.270 | 6.270 | 6.236 | 332 |
| 2025-09-22 | 6.350 | 6.590 | 6.330 | 6.370 | 6.336 | 64 |
| 2025-09-19 | 6.300 | 6.320 | 6.270 | 6.270 | 6.236 | 486 |
| 2025-09-18 | 5.930 | 5.930 | 5.910 | 5.910 | 5.878 | 10 |
| 2025-09-17 | 5.890 | 5.980 | 5.890 | 5.890 | 5.859 | 1,023 |
| 2025-09-16 | 5.980 | 5.980 | 5.920 | 5.920 | 5.888 | 190 |
| 2025-09-15 | 5.950 | 6.030 | 5.950 | 6.030 | 5.998 | 146 |
| 2025-09-12 | 6.050 | 6.090 | 5.970 | 6.010 | 5.978 | 214 |
| 2025-09-11 | 5.900 | 6.050 | 5.900 | 6.050 | 6.018 | 7,227 |
| 2025-09-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.968 | 3 |
| 2025-09-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.457 | 8 |
| 2025-09-08 | 6.060 | 6.070 | 6.040 | 6.040 | 6.000 | 2,510 |
| 2025-09-05 | 5.810 | 5.830 | 5.810 | 5.830 | 5.791 | 11 |
| 2025-09-04 | 5.770 | 5.770 | 5.730 | 5.730 | 5.692 | 3 |
| 2025-09-03 | 5.760 | 5.800 | 5.760 | 5.780 | 5.742 | 425 |
| 2025-09-02 | 5.900 | 5.900 | 5.750 | 5.780 | 5.742 | 9,254 |
| 2025-09-01 | 5.640 | 5.750 | 5.360 | 5.750 | 5.712 | 29 |
| 2025-08-29 | 5.580 | 5.580 | 5.580 | 5.580 | 5.543 | 0 |
| 2025-08-28 | 5.650 | 5.650 | 5.570 | 5.580 | 5.543 | 8 |
| 2025-08-27 | 5.590 | 5.590 | 5.590 | 5.590 | 5.553 | 22 |
| 2025-08-26 | 5.630 | 5.630 | 5.570 | 5.570 | 5.533 | 3 |
| 2025-08-25 | 5.620 | 5.620 | 5.500 | 5.500 | 5.463 | 5,240 |
| 2025-08-22 | 5.530 | 5.590 | 5.530 | 5.550 | 5.513 | 295 |
| 2025-08-21 | 5.430 | 5.550 | 5.430 | 5.550 | 5.513 | 465 |
| 2025-08-20 | 5.400 | 5.430 | 5.390 | 5.430 | 5.394 | 4 |
| 2025-08-19 | 5.320 | 5.340 | 5.320 | 5.340 | 5.305 | 10 |
| 2025-08-18 | 5.220 | 5.310 | 5.220 | 5.310 | 5.275 | 126 |
| 2025-08-15 | 5.330 | 5.330 | 5.330 | 5.330 | 5.295 | 10 |
| 2025-08-14 | 5.330 | 5.330 | 5.330 | 5.330 | 5.295 | 0 |
| 2025-08-13 | 5.370 | 5.380 | 5.330 | 5.330 | 5.295 | 8 |
| 2025-08-12 | 5.360 | 5.360 | 5.330 | 5.340 | 5.305 | 23 |
| 2025-08-11 | 5.210 | 5.300 | 5.210 | 5.300 | 5.265 | 4 |
| 2025-08-08 | 5.180 | 5.210 | 5.180 | 5.180 | 5.146 | 5,020 |
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.