Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.970 | 4.970 | 4.810 | 4.820 | 4.780 | 244 |
| 2025-05-13 | 5.050 | 5.050 | 4.920 | 4.920 | 4.879 | 24 |
| 2025-05-12 | 5.210 | 5.210 | 5.010 | 5.050 | 5.008 | 157 |
| 2025-05-09 | 5.250 | 5.250 | 5.210 | 5.210 | 5.166 | 3 |
| 2025-05-08 | 5.510 | 5.510 | 5.270 | 5.270 | 5.226 | 14 |
| 2025-05-07 | 5.500 | 5.500 | 5.440 | 5.450 | 5.404 | 19 |
| 2025-05-06 | 5.380 | 5.440 | 5.350 | 5.440 | 5.395 | 16 |
| 2025-05-05 | 5.210 | 5.320 | 5.210 | 5.320 | 5.276 | 4 |
| 2025-05-02 | 5.430 | 5.430 | 5.130 | 5.130 | 5.087 | 1,031 |
| 2025-04-30 | 5.370 | 5.370 | 5.370 | 5.370 | 5.325 | 1 |
| 2025-04-29 | 5.420 | 5.420 | 5.270 | 5.320 | 5.276 | 132 |
| 2025-04-28 | 5.410 | 5.410 | 5.280 | 5.360 | 5.315 | 35 |
| 2025-04-25 | 5.430 | 5.430 | 5.380 | 5.380 | 5.335 | 4 |
| 2025-04-24 | 5.490 | 5.490 | 5.370 | 5.370 | 5.325 | 12 |
| 2025-04-23 | 5.490 | 5.490 | 5.250 | 5.430 | 5.385 | 1,673 |
| 2025-04-22 | 5.620 | 5.650 | 5.490 | 5.490 | 5.444 | 292 |
| 2025-04-17 | 5.610 | 5.610 | 5.540 | 5.570 | 5.523 | 725 |
| 2025-04-16 | 5.400 | 5.620 | 5.400 | 5.580 | 5.533 | 22 |
| 2025-04-15 | 5.580 | 5.590 | 5.520 | 5.520 | 5.474 | 11 |
| 2025-04-14 | 5.760 | 5.760 | 5.240 | 5.520 | 5.474 | 419 |
| 2025-04-11 | 5.250 | 5.460 | 5.250 | 5.450 | 5.404 | 90 |
| 2025-04-10 | 5.190 | 5.190 | 4.870 | 4.870 | 4.829 | 426 |
| 2025-04-09 | 4.880 | 4.880 | 4.830 | 4.830 | 4.790 | 61 |
| 2025-04-08 | 4.870 | 4.870 | 4.780 | 4.780 | 4.740 | 150 |
| 2025-04-07 | 4.780 | 4.800 | 4.610 | 4.790 | 4.750 | 1,015 |
| 2025-04-04 | 4.770 | 4.800 | 4.770 | 4.780 | 4.740 | 58 |
| 2025-04-03 | 4.870 | 4.950 | 4.870 | 4.950 | 4.909 | 80 |
| 2025-04-02 | 5.020 | 5.020 | 4.910 | 4.910 | 4.869 | 2,914 |
| 2025-04-01 | 5.050 | 5.050 | 4.960 | 4.970 | 4.929 | 120 |
| 2025-03-31 | 4.820 | 4.820 | 4.820 | 4.820 | 4.780 | 0 |
| 2025-03-28 | 4.930 | 5.020 | 4.820 | 4.820 | 4.780 | 213 |
| 2025-03-27 | 5.010 | 5.040 | 5.010 | 5.040 | 4.998 | 2,195 |
| 2025-03-26 | 4.940 | 4.940 | 4.870 | 4.900 | 4.859 | 2,616 |
| 2025-03-25 | 4.890 | 4.890 | 4.890 | 4.890 | 4.849 | 5 |
| 2025-03-24 | 5.000 | 5.020 | 4.910 | 4.990 | 4.948 | 2,887 |
| 2025-03-21 | 3.460 | 4.880 | 3.460 | 4.880 | 4.839 | 5 |
| 2025-03-20 | 4.910 | 4.940 | 3.440 | 3.440 | 3.411 | 80 |
| 2025-03-19 | 4.860 | 4.860 | 4.830 | 4.860 | 4.819 | 2,582 |
| 2025-03-18 | 4.830 | 4.890 | 4.830 | 4.880 | 4.839 | 10,407 |
| 2025-03-17 | 4.920 | 4.920 | 4.800 | 4.830 | 4.790 | 58 |
| 2025-03-14 | 4.780 | 4.870 | 4.780 | 4.870 | 4.829 | 991 |
| 2025-03-13 | 4.750 | 4.910 | 4.750 | 4.780 | 4.740 | 2,635 |
| 2025-03-12 | 4.570 | 4.820 | 4.000 | 4.000 | 3.967 | 59 |
| 2025-03-11 | 4.050 | 4.700 | 4.050 | 4.660 | 4.612 | 1,443 |
| 2025-03-10 | 4.670 | 4.670 | 4.050 | 4.050 | 4.008 | 430 |
| 2025-03-07 | 4.640 | 4.650 | 4.640 | 4.650 | 4.602 | 90 |
| 2025-03-06 | 4.670 | 4.680 | 4.530 | 4.530 | 4.483 | 452 |
| 2025-03-05 | 4.650 | 4.680 | 4.630 | 4.630 | 4.582 | 72 |
| 2025-02-28 | 4.520 | 4.670 | 4.520 | 4.630 | 4.582 | 25 |
| 2025-02-27 | 4.570 | 4.650 | 4.530 | 4.620 | 4.572 | 10 |
| 2025-02-26 | 4.550 | 4.570 | 4.510 | 4.570 | 4.523 | 458 |
| 2025-02-25 | 4.460 | 4.480 | 4.460 | 4.480 | 4.434 | 20 |
| 2025-02-24 | 4.380 | 4.490 | 4.380 | 4.430 | 4.384 | 27 |
| 2025-02-21 | 4.430 | 4.590 | 4.340 | 4.390 | 4.345 | 14 |
| 2025-02-20 | 4.380 | 4.380 | 4.380 | 4.380 | 4.335 | 0 |
| 2025-02-19 | 4.380 | 4.380 | 4.380 | 4.380 | 4.335 | 175 |
| 2025-02-18 | 4.380 | 4.400 | 4.380 | 4.400 | 4.355 | 622 |
| 2025-02-17 | 4.440 | 4.440 | 4.440 | 4.440 | 4.394 | 0 |
| 2025-02-14 | 4.680 | 4.680 | 4.440 | 4.440 | 4.394 | 18 |
| 2025-02-13 | 4.600 | 4.630 | 4.600 | 4.630 | 4.582 | 15 |
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.