Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 167.32 | 167.95 | 166.16 | 166.85 | 163.54 | 176,700 |
| 2024-08-22 | 167.46 | 167.46 | 164.70 | 165.86 | 162.57 | 158,200 |
| 2024-08-21 | 169.62 | 170.47 | 168.73 | 168.97 | 165.62 | 237,900 |
| 2024-08-20 | 168.99 | 171.23 | 168.76 | 170.05 | 166.68 | 219,300 |
| 2024-08-19 | 166.27 | 168.83 | 166.20 | 168.10 | 164.77 | 517,400 |
| 2024-08-16 | 165.59 | 167.60 | 163.97 | 166.67 | 163.37 | 304,200 |
| 2024-08-15 | 162.00 | 166.72 | 161.50 | 164.66 | 161.40 | 509,700 |
| 2024-08-14 | 162.00 | 162.80 | 156.31 | 160.58 | 157.40 | 731,200 |
| 2024-08-13 | 170.23 | 172.27 | 170.00 | 171.31 | 167.91 | 135,800 |
| 2024-08-12 | 168.65 | 171.28 | 167.22 | 170.33 | 166.95 | 158,600 |
| 2024-08-09 | 166.03 | 166.32 | 163.99 | 166.23 | 162.93 | 103,900 |
| 2024-08-08 | 163.79 | 166.08 | 162.55 | 164.32 | 161.06 | 178,600 |
| 2024-08-07 | 167.94 | 167.94 | 161.43 | 162.49 | 159.27 | 302,900 |
| 2024-08-06 | 167.51 | 168.85 | 165.06 | 165.82 | 162.53 | 392,900 |
| 2024-08-02 | 177.22 | 178.74 | 171.95 | 173.31 | 169.87 | 375,800 |
| 2024-08-01 | 177.92 | 178.97 | 174.48 | 176.28 | 172.79 | 342,000 |
| 2024-07-31 | 180.00 | 180.00 | 176.43 | 177.92 | 174.39 | 406,900 |
| 2024-07-30 | 174.42 | 176.87 | 173.31 | 176.12 | 172.63 | 338,000 |
| 2024-07-29 | 173.12 | 174.78 | 171.50 | 174.38 | 170.92 | 159,900 |
| 2024-07-26 | 173.21 | 174.00 | 172.18 | 172.46 | 169.04 | 285,700 |
| 2024-07-25 | 169.73 | 173.09 | 169.34 | 171.78 | 168.37 | 146,200 |
| 2024-07-24 | 172.90 | 176.28 | 172.90 | 173.60 | 170.16 | 254,000 |
| 2024-07-23 | 170.95 | 172.48 | 169.77 | 171.90 | 168.49 | 116,400 |
| 2024-07-22 | 170.90 | 171.61 | 169.52 | 170.93 | 167.54 | 144,900 |
| 2024-07-19 | 169.94 | 172.36 | 169.42 | 171.06 | 167.67 | 140,500 |
| 2024-07-18 | 174.84 | 174.84 | 171.96 | 173.06 | 169.63 | 238,500 |
| 2024-07-17 | 179.06 | 179.99 | 174.17 | 174.57 | 171.11 | 206,500 |
| 2024-07-16 | 175.03 | 179.24 | 173.37 | 179.13 | 175.58 | 358,500 |
| 2024-07-15 | 176.25 | 176.69 | 173.80 | 174.16 | 170.71 | 413,000 |
| 2024-07-12 | 172.99 | 176.10 | 172.40 | 176.02 | 172.53 | 253,400 |
| 2024-07-11 | 173.12 | 174.78 | 169.60 | 173.75 | 170.31 | 264,900 |
| 2024-07-10 | 167.89 | 171.25 | 167.89 | 171.13 | 167.74 | 343,600 |
| 2024-07-09 | 167.02 | 168.08 | 165.86 | 167.28 | 163.96 | 311,800 |
| 2024-07-08 | 167.66 | 167.89 | 165.17 | 167.42 | 164.10 | 230,600 |
| 2024-07-05 | 168.63 | 170.43 | 168.05 | 168.70 | 165.36 | 374,000 |
| 2024-07-04 | 167.05 | 167.53 | 166.47 | 167.07 | 163.76 | 35,800 |
| 2024-07-03 | 164.72 | 169.04 | 164.70 | 167.05 | 163.74 | 235,000 |
| 2024-07-02 | 162.93 | 166.41 | 161.60 | 163.03 | 159.80 | 409,300 |
| 2024-06-28 | 165.94 | 166.68 | 161.45 | 162.20 | 158.98 | 221,100 |
| 2024-06-27 | 163.76 | 165.57 | 163.35 | 164.75 | 161.48 | 276,400 |
| 2024-06-26 | 159.88 | 162.64 | 159.88 | 162.57 | 159.35 | 289,000 |
| 2024-06-25 | 161.10 | 162.16 | 160.18 | 161.04 | 157.85 | 161,600 |
| 2024-06-24 | 161.74 | 162.64 | 160.88 | 161.75 | 158.54 | 209,700 |
| 2024-06-21 | 160.66 | 160.99 | 159.20 | 159.81 | 156.64 | 1,865,800 |
| 2024-06-20 | 159.51 | 161.47 | 159.00 | 160.78 | 157.59 | 249,900 |
| 2024-06-19 | 158.82 | 159.83 | 157.79 | 159.13 | 155.98 | 118,900 |
| 2024-06-18 | 158.69 | 160.30 | 158.13 | 159.49 | 156.33 | 374,400 |
| 2024-06-17 | 158.67 | 159.97 | 157.25 | 159.30 | 156.14 | 505,000 |
| 2024-06-14 | 160.75 | 160.96 | 157.75 | 159.49 | 156.33 | 291,400 |
| 2024-06-13 | 161.88 | 163.65 | 159.46 | 160.40 | 157.22 | 463,400 |
| 2024-06-12 | 165.42 | 166.39 | 163.23 | 163.62 | 159.89 | 296,600 |
| 2024-06-11 | 164.69 | 164.69 | 161.10 | 163.32 | 159.60 | 204,700 |
| 2024-06-10 | 162.67 | 165.42 | 162.22 | 165.18 | 161.42 | 129,100 |
| 2024-06-07 | 165.53 | 166.78 | 161.20 | 161.83 | 158.14 | 304,100 |
| 2024-06-06 | 164.80 | 169.92 | 164.38 | 169.89 | 166.02 | 229,200 |
| 2024-06-05 | 162.56 | 165.34 | 161.45 | 164.77 | 161.02 | 324,100 |
| 2024-06-04 | 167.33 | 167.34 | 162.00 | 162.58 | 158.88 | 408,100 |
| 2024-06-03 | 168.57 | 169.77 | 167.23 | 169.29 | 165.43 | 231,300 |
| 2024-05-31 | 170.14 | 170.67 | 167.69 | 167.69 | 163.87 | 1,273,300 |
| 2024-05-30 | 167.54 | 171.09 | 167.54 | 170.04 | 166.17 | 261,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.6070 CAD |
| 2026-06-11 | 0.6130 CAD |
| 2026-03-12 | 0.5980 CAD |
| 2025-12-04 | 0.5300 CAD |
| 2025-09-11 | 0.5280 CAD |
| 2025-06-12 | 0.5190 CAD |
| 2025-03-13 | 0.5460 CAD |
| 2024-12-05 | 0.5070 CAD |
| 2024-09-12 | 0.4890 CAD |
| 2024-06-13 | 0.4940 CAD |
| 2024-03-13 | 0.4860 CAD |
| 2023-12-06 | 0.4620 CAD |
| 2023-09-13 | 0.4610 CAD |
| 2023-06-14 | 0.4530 CAD |
| 2023-03-15 | 0.4650 CAD |
| 2022-12-07 | 0.4370 CAD |
| 2022-09-14 | 0.4210 CAD |
| 2022-06-15 | 0.4140 CAD |
| 2022-03-16 | 0.4090 CAD |
| 2021-12-08 | 0.3790 CAD |
| 2021-09-15 | 0.3810 CAD |
| 2021-06-09 | 0.3630 CAD |
| 2021-03-10 | 0.3280 CAD |
| 2020-12-02 | 0.3360 CAD |
| 2020-09-09 | 0.3440 CAD |
| 2020-06-10 | 0.3490 CAD |
| 2020-03-11 | 0.3430 CAD |
| 2019-12-04 | 0.3320 CAD |
| 2019-09-11 | 0.3290 CAD |
| 2019-06-12 | 0.3320 CAD |
| 2019-03-13 | 0.3200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.