Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.290 | 5.290 | 5.160 | 5.180 | 5.146 | 46 |
| 2025-08-06 | 5.250 | 5.250 | 5.230 | 5.230 | 5.195 | 501 |
| 2025-08-05 | 5.130 | 5.250 | 5.130 | 5.250 | 5.215 | 13 |
| 2025-08-04 | 5.040 | 5.090 | 5.040 | 5.070 | 5.036 | 943 |
| 2025-08-01 | 4.970 | 4.970 | 4.970 | 4.970 | 4.937 | 0 |
| 2025-07-31 | 5.080 | 5.080 | 4.970 | 4.970 | 4.937 | 22 |
| 2025-07-30 | 5.010 | 5.030 | 5.010 | 5.030 | 4.997 | 7 |
| 2025-07-29 | 4.950 | 5.000 | 4.950 | 4.970 | 4.937 | 135 |
| 2025-07-28 | 5.050 | 5.050 | 5.040 | 5.040 | 5.007 | 12 |
| 2025-07-25 | 5.040 | 5.050 | 5.000 | 5.050 | 5.016 | 9 |
| 2025-07-24 | 4.990 | 4.990 | 4.990 | 4.990 | 4.957 | 1 |
| 2025-07-23 | 4.990 | 4.990 | 4.960 | 4.990 | 4.957 | 177 |
| 2025-07-22 | 4.940 | 4.970 | 4.870 | 4.930 | 4.897 | 463 |
| 2025-07-21 | 4.670 | 4.870 | 4.670 | 4.830 | 4.798 | 22 |
| 2025-07-18 | 4.770 | 4.770 | 4.770 | 4.770 | 4.738 | 39 |
| 2025-07-17 | 4.790 | 4.790 | 4.750 | 4.760 | 4.728 | 10,018 |
| 2025-07-16 | 4.870 | 4.910 | 4.830 | 4.830 | 4.798 | 80 |
| 2025-07-15 | 4.860 | 4.860 | 4.800 | 4.830 | 4.798 | 885 |
| 2025-07-14 | 4.970 | 4.980 | 4.950 | 4.950 | 4.917 | 23 |
| 2025-07-11 | 5.040 | 5.040 | 4.920 | 4.940 | 4.907 | 413 |
| 2025-07-10 | 4.860 | 4.910 | 4.860 | 4.890 | 4.858 | 763 |
| 2025-07-09 | 4.820 | 4.850 | 4.820 | 4.850 | 4.818 | 40 |
| 2025-07-08 | 4.830 | 4.830 | 4.760 | 4.760 | 4.728 | 1,183 |
| 2025-07-07 | 5.070 | 5.070 | 4.940 | 5.060 | 5.026 | 443 |
| 2025-07-04 | 5.010 | 5.010 | 5.010 | 5.010 | 4.977 | 3 |
| 2025-07-03 | 4.960 | 4.960 | 4.960 | 4.960 | 4.927 | 0 |
| 2025-07-02 | 4.920 | 4.960 | 4.910 | 4.960 | 4.927 | 25 |
| 2025-07-01 | 5.010 | 5.060 | 4.950 | 4.970 | 4.937 | 1,636 |
| 2025-06-30 | 4.950 | 4.960 | 4.950 | 4.960 | 4.927 | 62 |
| 2025-06-27 | 5.300 | 5.300 | 4.880 | 4.890 | 4.858 | 33 |
| 2025-06-26 | 4.990 | 5.040 | 4.980 | 4.980 | 4.947 | 227 |
| 2025-06-25 | 5.010 | 5.070 | 5.010 | 5.050 | 5.016 | 22 |
| 2025-06-24 | 5.130 | 5.130 | 4.970 | 5.010 | 4.977 | 4 |
| 2025-06-23 | 5.260 | 5.260 | 5.130 | 5.130 | 5.096 | 182 |
| 2025-06-20 | 5.080 | 5.130 | 5.080 | 5.130 | 5.096 | 122 |
| 2025-06-18 | 5.080 | 5.080 | 5.080 | 5.080 | 5.046 | 10 |
| 2025-06-17 | 5.190 | 5.190 | 5.150 | 5.150 | 5.116 | 178 |
| 2025-06-16 | 5.350 | 5.350 | 5.250 | 5.260 | 5.225 | 93 |
| 2025-06-13 | 5.320 | 5.320 | 5.280 | 5.290 | 5.255 | 611 |
| 2025-06-12 | 5.160 | 5.190 | 5.160 | 5.190 | 5.156 | 3,029 |
| 2025-06-11 | 5.100 | 5.100 | 5.100 | 5.100 | 5.066 | 38 |
| 2025-06-10 | 5.050 | 5.050 | 5.030 | 5.030 | 4.988 | 51 |
| 2025-06-09 | 5.290 | 5.290 | 5.150 | 5.150 | 5.107 | 11 |
| 2025-06-06 | 5.360 | 5.360 | 5.150 | 5.150 | 5.107 | 45 |
| 2025-06-05 | 5.410 | 5.410 | 5.360 | 5.360 | 5.315 | 84 |
| 2025-06-04 | 5.580 | 5.580 | 5.530 | 5.540 | 5.494 | 560 |
| 2025-06-03 | 5.520 | 5.560 | 5.520 | 5.550 | 5.504 | 1,012 |
| 2025-06-02 | 5.420 | 5.630 | 5.420 | 5.630 | 5.583 | 141 |
| 2025-05-30 | 5.270 | 5.270 | 5.270 | 5.270 | 5.226 | 0 |
| 2025-05-29 | 5.300 | 5.300 | 5.270 | 5.270 | 5.226 | 11 |
| 2025-05-28 | 5.320 | 5.320 | 5.290 | 5.290 | 5.246 | 32 |
| 2025-05-27 | 5.420 | 5.420 | 5.230 | 5.230 | 5.186 | 26 |
| 2025-05-26 | 5.340 | 5.360 | 5.340 | 5.360 | 5.315 | 38 |
| 2025-05-23 | 5.060 | 5.630 | 5.060 | 5.320 | 5.276 | 52 |
| 2025-05-22 | 5.150 | 5.170 | 5.150 | 5.170 | 5.127 | 2 |
| 2025-05-21 | 5.140 | 5.220 | 5.120 | 5.120 | 5.077 | 1,024 |
| 2025-05-20 | 5.150 | 5.190 | 5.120 | 5.120 | 5.077 | 387 |
| 2025-05-19 | 4.860 | 5.070 | 4.860 | 5.070 | 5.028 | 93 |
| 2025-05-16 | 5.090 | 5.090 | 4.960 | 4.960 | 4.919 | 164 |
| 2025-05-15 | 4.870 | 5.040 | 4.870 | 5.030 | 4.988 | 16,154 |
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.