Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.760 | 3.760 | 3.670 | 3.670 | 3.624 | 195 |
| 2024-11-12 | 3.680 | 3.700 | 3.680 | 3.690 | 3.644 | 30 |
| 2024-11-11 | 3.840 | 3.970 | 3.740 | 3.760 | 3.713 | 66 |
| 2024-11-08 | 4.130 | 4.130 | 3.850 | 3.920 | 3.871 | 481 |
| 2024-11-07 | 4.240 | 4.240 | 4.030 | 4.080 | 4.029 | 280 |
| 2024-11-06 | 4.320 | 4.320 | 4.120 | 4.190 | 4.138 | 5,104 |
| 2024-11-05 | 4.450 | 4.450 | 4.270 | 4.270 | 4.217 | 70 |
| 2024-11-04 | 4.330 | 4.330 | 4.250 | 4.250 | 4.197 | 6 |
| 2024-11-01 | 4.330 | 4.330 | 4.330 | 4.330 | 4.276 | 70 |
| 2024-10-31 | 4.390 | 4.390 | 4.250 | 4.290 | 4.236 | 7,621 |
| 2024-10-30 | 4.460 | 4.460 | 4.350 | 4.400 | 4.345 | 242 |
| 2024-10-29 | 4.370 | 4.410 | 4.370 | 4.410 | 4.355 | 742 |
| 2024-10-28 | 4.350 | 4.350 | 4.310 | 4.340 | 4.286 | 97 |
| 2024-10-25 | 4.290 | 4.340 | 4.290 | 4.300 | 4.246 | 3,258 |
| 2024-10-24 | 4.330 | 4.330 | 4.260 | 4.260 | 4.207 | 26 |
| 2024-10-23 | 4.320 | 4.320 | 4.260 | 4.300 | 4.246 | 115 |
| 2024-10-22 | 4.260 | 4.320 | 4.260 | 4.280 | 4.227 | 7 |
| 2024-10-21 | 4.050 | 4.280 | 4.050 | 4.230 | 4.177 | 179 |
| 2024-10-18 | 4.070 | 4.180 | 4.070 | 4.140 | 4.088 | 407 |
| 2024-10-17 | 4.010 | 4.010 | 3.970 | 3.970 | 3.920 | 55 |
| 2024-10-16 | 3.970 | 3.970 | 3.970 | 3.970 | 3.920 | 2,199 |
| 2024-10-15 | 3.920 | 3.920 | 3.840 | 3.840 | 3.792 | 153 |
| 2024-10-14 | 3.900 | 3.900 | 3.830 | 3.850 | 3.802 | 16 |
| 2024-10-11 | 3.870 | 3.920 | 3.860 | 3.860 | 3.812 | 65 |
| 2024-10-10 | 3.680 | 3.830 | 3.680 | 3.770 | 3.723 | 20 |
| 2024-10-09 | 3.710 | 3.760 | 3.710 | 3.760 | 3.713 | 18 |
| 2024-10-08 | 3.710 | 3.710 | 3.700 | 3.700 | 3.654 | 12 |
| 2024-10-07 | 3.660 | 3.700 | 3.610 | 3.700 | 3.654 | 20,013 |
| 2024-10-04 | 3.690 | 3.700 | 3.660 | 3.660 | 3.614 | 42 |
| 2024-10-03 | 3.730 | 3.730 | 3.720 | 3.720 | 3.674 | 2 |
| 2024-10-02 | 3.720 | 3.800 | 3.720 | 3.740 | 3.693 | 13 |
| 2024-10-01 | 3.710 | 3.800 | 3.710 | 3.800 | 3.753 | 9 |
| 2024-09-30 | 3.880 | 3.880 | 3.780 | 3.780 | 3.733 | 5 |
| 2024-09-27 | 3.840 | 3.860 | 3.840 | 3.840 | 3.792 | 108 |
| 2024-09-26 | 3.910 | 3.910 | 3.910 | 3.910 | 3.861 | 1,881 |
| 2024-09-25 | 3.900 | 3.910 | 3.900 | 3.910 | 3.861 | 70 |
| 2024-09-24 | 3.810 | 3.910 | 3.810 | 3.910 | 3.861 | 10 |
| 2024-09-23 | 3.900 | 3.900 | 3.890 | 3.890 | 3.841 | 102 |
| 2024-09-20 | 3.880 | 3.900 | 3.870 | 3.870 | 3.822 | 96 |
| 2024-09-19 | 3.600 | 3.810 | 3.600 | 3.810 | 3.762 | 14,006 |
| 2024-09-18 | 3.830 | 3.830 | 3.760 | 3.810 | 3.762 | 61 |
| 2024-09-17 | 3.840 | 3.840 | 3.790 | 3.790 | 3.743 | 6 |
| 2024-09-16 | 3.930 | 3.930 | 3.770 | 3.800 | 3.753 | 109 |
| 2024-09-13 | 3.890 | 3.920 | 3.860 | 3.890 | 3.841 | 52 |
| 2024-09-12 | 3.760 | 3.940 | 3.760 | 3.890 | 3.841 | 111 |
| 2024-09-11 | 3.820 | 4.080 | 3.740 | 3.840 | 3.792 | 62,235 |
| 2024-09-10 | 3.710 | 3.860 | 3.710 | 3.860 | 3.804 | 10 |
| 2024-09-09 | 3.660 | 3.700 | 3.660 | 3.700 | 3.646 | 13 |
| 2024-09-06 | 3.720 | 3.720 | 3.650 | 3.680 | 3.626 | 106 |
| 2024-09-05 | 3.710 | 3.720 | 3.700 | 3.720 | 3.666 | 23 |
| 2024-09-04 | 3.720 | 3.760 | 3.720 | 3.730 | 3.676 | 150 |
| 2024-09-03 | 3.880 | 3.880 | 3.720 | 3.720 | 3.666 | 744 |
| 2024-09-02 | 3.920 | 3.920 | 3.850 | 3.850 | 3.794 | 39 |
| 2024-08-30 | 3.810 | 3.840 | 3.790 | 3.790 | 3.735 | 14,372 |
| 2024-08-29 | 3.780 | 3.880 | 3.780 | 3.810 | 3.754 | 278 |
| 2024-08-28 | 3.860 | 3.860 | 3.740 | 3.740 | 3.685 | 7,673 |
| 2024-08-27 | 3.790 | 3.820 | 3.750 | 3.820 | 3.764 | 76 |
| 2024-08-26 | 3.780 | 3.790 | 3.780 | 3.790 | 3.735 | 764 |
| 2024-08-23 | 3.840 | 3.840 | 3.760 | 3.780 | 3.725 | 15 |
| 2024-08-22 | 3.760 | 3.800 | 3.760 | 3.800 | 3.745 | 15,243 |
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.