Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.530 | 4.560 | 4.530 | 4.530 | 4.483 | 36,264 |
| 2025-02-11 | 4.610 | 4.640 | 4.590 | 4.590 | 4.543 | 238 |
| 2025-02-10 | 4.630 | 4.630 | 4.540 | 4.560 | 4.513 | 186 |
| 2025-02-07 | 4.590 | 4.590 | 4.590 | 4.590 | 4.543 | 266 |
| 2025-02-06 | 4.540 | 4.550 | 4.510 | 4.510 | 4.464 | 466,597 |
| 2025-02-05 | 4.540 | 4.540 | 4.540 | 4.540 | 4.493 | 6,180 |
| 2025-02-04 | 4.280 | 4.280 | 4.280 | 4.280 | 4.236 | 1 |
| 2025-02-03 | 4.450 | 4.490 | 4.370 | 4.370 | 4.325 | 72 |
| 2025-01-31 | 4.520 | 4.520 | 4.410 | 4.460 | 4.414 | 38 |
| 2025-01-30 | 3.660 | 4.490 | 3.660 | 4.490 | 4.444 | 602 |
| 2025-01-29 | 4.290 | 4.290 | 3.610 | 3.610 | 3.573 | 12 |
| 2025-01-28 | 4.210 | 4.260 | 4.210 | 4.220 | 4.177 | 310 |
| 2025-01-27 | 4.310 | 4.310 | 4.190 | 4.200 | 4.157 | 41 |
| 2025-01-24 | 4.290 | 4.310 | 4.240 | 4.310 | 4.266 | 325 |
| 2025-01-23 | 4.180 | 4.270 | 4.180 | 4.270 | 4.226 | 28 |
| 2025-01-22 | 4.340 | 4.340 | 4.290 | 4.290 | 4.246 | 12 |
| 2025-01-21 | 4.170 | 4.430 | 4.170 | 4.340 | 4.295 | 1,453 |
| 2025-01-20 | 4.290 | 4.290 | 4.200 | 4.260 | 4.216 | 12 |
| 2025-01-17 | 4.270 | 4.270 | 4.230 | 4.250 | 4.206 | 13 |
| 2025-01-16 | 4.200 | 4.250 | 4.200 | 4.240 | 4.196 | 40,032 |
| 2025-01-15 | 4.170 | 4.290 | 4.170 | 4.290 | 4.246 | 7 |
| 2025-01-14 | 4.180 | 4.270 | 4.180 | 4.260 | 4.216 | 26 |
| 2025-01-13 | 4.210 | 4.240 | 4.190 | 4.240 | 4.196 | 87 |
| 2025-01-10 | 4.070 | 4.290 | 4.070 | 4.290 | 4.246 | 3 |
| 2025-01-09 | 4.250 | 4.250 | 4.240 | 4.240 | 4.196 | 20 |
| 2025-01-08 | 4.280 | 4.290 | 4.250 | 4.250 | 4.206 | 11 |
| 2025-01-07 | 4.050 | 4.200 | 4.040 | 4.200 | 4.157 | 510 |
| 2025-01-06 | 4.110 | 4.150 | 4.050 | 4.050 | 4.008 | 16 |
| 2025-01-03 | 4.220 | 4.230 | 4.160 | 4.160 | 4.117 | 18,512 |
| 2025-01-02 | 4.010 | 4.150 | 4.010 | 4.150 | 4.107 | 1,340 |
| 2024-12-30 | 4.010 | 4.060 | 4.010 | 4.010 | 3.969 | 756 |
| 2024-12-27 | 4.020 | 4.090 | 4.020 | 4.060 | 4.018 | 40 |
| 2024-12-26 | 4.050 | 4.140 | 4.050 | 4.100 | 4.058 | 56 |
| 2024-12-23 | 3.970 | 4.070 | 3.970 | 4.040 | 3.998 | 1,547 |
| 2024-12-20 | 3.960 | 3.970 | 3.930 | 3.930 | 3.890 | 33 |
| 2024-12-19 | 4.030 | 4.030 | 3.950 | 3.950 | 3.909 | 44 |
| 2024-12-18 | 4.130 | 4.130 | 4.050 | 4.050 | 4.008 | 861 |
| 2024-12-17 | 4.140 | 4.140 | 4.020 | 4.080 | 4.038 | 119 |
| 2024-12-16 | 4.050 | 4.090 | 4.000 | 4.090 | 4.048 | 192 |
| 2024-12-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.058 | 1 |
| 2024-12-12 | 4.140 | 4.140 | 4.070 | 4.110 | 4.068 | 8 |
| 2024-12-11 | 4.140 | 4.180 | 4.090 | 4.090 | 4.048 | 129 |
| 2024-12-10 | 4.150 | 4.150 | 4.110 | 4.110 | 4.068 | 262 |
| 2024-12-09 | 3.990 | 4.210 | 3.990 | 4.150 | 4.107 | 1,005 |
| 2024-12-06 | 4.040 | 4.140 | 4.040 | 4.080 | 4.038 | 1,601 |
| 2024-12-05 | 4.040 | 4.040 | 4.040 | 4.040 | 3.998 | 11 |
| 2024-12-04 | 4.090 | 4.090 | 4.090 | 4.090 | 4.048 | 680 |
| 2024-12-03 | 4.120 | 4.200 | 4.110 | 4.110 | 4.059 | 35,362 |
| 2024-12-02 | 4.380 | 4.380 | 4.080 | 4.120 | 4.069 | 47,623 |
| 2024-11-29 | 4.190 | 4.250 | 4.060 | 4.100 | 4.049 | 4,338 |
| 2024-11-28 | 4.030 | 4.140 | 4.030 | 4.140 | 4.088 | 100 |
| 2024-11-27 | 3.990 | 3.990 | 3.990 | 3.990 | 3.940 | 0 |
| 2024-11-26 | 3.980 | 3.990 | 3.980 | 3.990 | 3.940 | 259 |
| 2024-11-25 | 3.920 | 3.920 | 3.870 | 3.920 | 3.871 | 534 |
| 2024-11-22 | 3.990 | 4.020 | 3.970 | 4.000 | 3.950 | 17,021 |
| 2024-11-21 | 3.810 | 3.970 | 3.810 | 3.970 | 3.920 | 18,577 |
| 2024-11-19 | 3.790 | 3.890 | 3.790 | 3.890 | 3.841 | 534 |
| 2024-11-18 | 3.780 | 3.790 | 3.700 | 3.790 | 3.743 | 381 |
| 2024-11-14 | 3.710 | 3.710 | 3.600 | 3.640 | 3.595 | 31 |
| 2024-11-13 | 3.760 | 3.760 | 3.670 | 3.670 | 3.624 | 195 |
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.