Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.800 | 6.800 | 6.770 | 6.800 | 6.800 | 107 |
| 2026-10-19 | 6.850 | 6.850 | 6.730 | 6.790 | 6.790 | 3,674 |
| 2026-10-16 | 6.670 | 6.800 | 6.670 | 6.790 | 6.790 | 200 |
| 2026-10-15 | 6.770 | 6.800 | 6.630 | 6.780 | 6.780 | 424 |
| 2026-10-14 | 6.840 | 6.840 | 6.560 | 6.600 | 6.600 | 2,239 |
| 2026-10-13 | 6.840 | 6.980 | 6.700 | 6.980 | 6.980 | 7,519 |
| 2026-10-09 | 6.820 | 6.830 | 6.770 | 6.770 | 6.770 | 30 |
| 2026-10-08 | 6.690 | 6.700 | 6.620 | 6.690 | 6.690 | 3,716 |
| 2026-10-07 | 6.680 | 6.680 | 6.570 | 6.620 | 6.620 | 408 |
| 2026-10-06 | 6.750 | 6.830 | 6.680 | 6.790 | 6.790 | 15,158 |
| 2026-10-05 | 6.650 | 6.750 | 6.650 | 6.750 | 6.750 | 722 |
| 2026-10-02 | 6.760 | 7.070 | 6.760 | 6.910 | 6.910 | 1,096 |
| 2026-10-01 | 7.380 | 7.380 | 6.580 | 6.900 | 6.900 | 215 |
| 2026-09-30 | 7.380 | 7.380 | 6.580 | 6.720 | 6.720 | 1,510 |
| 2026-09-29 | 7.510 | 7.510 | 7.140 | 7.160 | 7.160 | 10,737 |
| 2026-09-28 | 7.550 | 7.550 | 7.150 | 7.150 | 7.150 | 1,200 |
| 2026-09-25 | 7.490 | 7.500 | 7.470 | 7.470 | 7.470 | 71 |
| 2026-09-24 | 7.450 | 7.450 | 7.390 | 7.390 | 7.390 | 1,543 |
| 2026-09-23 | 7.420 | 7.450 | 7.420 | 7.440 | 7.440 | 1,003 |
| 2026-09-22 | 7.490 | 7.660 | 7.400 | 7.660 | 7.660 | 1,026 |
| 2026-09-21 | 7.420 | 7.490 | 7.420 | 7.480 | 7.480 | 122 |
| 2026-09-18 | 7.650 | 7.650 | 7.520 | 7.570 | 7.570 | 548 |
| 2026-09-17 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 1,001 |
| 2026-09-16 | 7.480 | 7.630 | 7.440 | 7.440 | 7.440 | 708 |
| 2026-09-15 | 7.300 | 7.580 | 7.300 | 7.400 | 7.400 | 9,628 |
| 2026-09-14 | 7.480 | 7.540 | 6.010 | 6.010 | 6.010 | 2,286 |
| 2026-09-11 | 7.570 | 7.570 | 7.480 | 7.480 | 7.480 | 1,605 |
| 2026-09-10 | 7.760 | 7.760 | 7.410 | 7.420 | 7.420 | 5,386 |
| 2026-09-09 | 7.680 | 8.130 | 7.680 | 7.760 | 7.760 | 2,707 |
| 2026-09-08 | 7.450 | 7.690 | 7.450 | 7.690 | 7.681 | 320 |
| 2026-09-04 | 7.450 | 7.650 | 7.360 | 7.360 | 7.351 | 66,052 |
| 2026-09-03 | 7.680 | 7.680 | 7.580 | 7.650 | 7.641 | 2,584 |
| 2026-09-02 | 7.510 | 7.510 | 7.320 | 7.380 | 7.371 | 5,553 |
| 2026-09-01 | 7.400 | 7.480 | 7.400 | 7.480 | 7.471 | 410 |
| 2026-08-31 | 7.510 | 7.670 | 7.460 | 7.640 | 7.631 | 2,723 |
| 2026-08-28 | 7.580 | 7.880 | 7.580 | 7.670 | 7.661 | 253 |
| 2026-08-27 | 7.730 | 7.760 | 7.550 | 7.740 | 7.731 | 2,846 |
| 2026-08-26 | 7.690 | 7.750 | 7.670 | 7.740 | 7.731 | 1,263 |
| 2026-08-25 | 7.740 | 7.840 | 7.720 | 7.780 | 7.770 | 4,949 |
| 2026-08-24 | 7.670 | 7.710 | 7.600 | 7.690 | 7.681 | 44,009 |
| 2026-08-21 | 7.010 | 7.660 | 7.010 | 7.590 | 7.581 | 4,805 |
| 2026-08-20 | 7.160 | 7.160 | 7.160 | 7.160 | 7.151 | 0 |
| 2026-08-19 | 7.000 | 7.250 | 7.000 | 7.160 | 7.151 | 1,465 |
| 2026-08-18 | 6.850 | 6.860 | 6.790 | 6.790 | 6.782 | 4,150 |
| 2026-08-17 | 6.760 | 6.900 | 6.760 | 6.850 | 6.842 | 4,595 |
| 2026-08-14 | 6.560 | 6.850 | 6.560 | 6.850 | 6.842 | 1,865 |
| 2026-08-13 | 6.670 | 6.720 | 6.650 | 6.700 | 6.692 | 4,176 |
| 2026-08-12 | 6.940 | 7.100 | 6.790 | 6.810 | 6.802 | 3,133 |
| 2026-08-11 | 6.880 | 6.940 | 6.810 | 6.940 | 6.932 | 1,807 |
| 2026-08-10 | 6.740 | 6.780 | 6.700 | 6.700 | 6.692 | 603 |
| 2026-08-07 | 6.800 | 6.890 | 6.670 | 6.670 | 6.662 | 243 |
| 2026-08-06 | 6.490 | 6.560 | 6.310 | 6.560 | 6.552 | 143 |
| 2026-08-05 | 6.100 | 6.560 | 6.100 | 6.490 | 6.482 | 1,064 |
| 2026-08-04 | 5.890 | 6.230 | 5.890 | 6.230 | 6.222 | 79 |
| 2026-08-03 | 6.000 | 6.090 | 5.970 | 6.020 | 6.013 | 264 |
| 2026-07-31 | 6.110 | 6.110 | 6.000 | 6.060 | 6.053 | 3,031 |
| 2026-07-30 | 6.090 | 6.190 | 6.090 | 6.160 | 6.152 | 48 |
| 2026-07-29 | 5.990 | 6.000 | 5.910 | 6.000 | 5.993 | 38 |
| 2026-07-28 | 6.040 | 6.040 | 5.990 | 5.990 | 5.983 | 22 |
| 2026-07-27 | 6.070 | 6.100 | 6.070 | 6.100 | 6.093 | 14 |
Page 1 of 2 · 64 trading daysOlder →
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.