Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 168.87 | 170.61 | 167.19 | 170.38 | 166.50 | 486,400 |
| 2024-05-27 | 167.77 | 168.77 | 167.51 | 168.23 | 164.40 | 46,400 |
| 2024-05-24 | 167.53 | 168.35 | 166.47 | 166.72 | 162.92 | 304,900 |
| 2024-05-23 | 169.61 | 170.38 | 165.56 | 166.53 | 162.74 | 555,600 |
| 2024-05-22 | 173.70 | 173.70 | 169.71 | 170.41 | 166.53 | 264,000 |
| 2024-05-21 | 174.28 | 176.14 | 173.45 | 175.24 | 171.25 | 188,300 |
| 2024-05-17 | 172.94 | 174.89 | 171.97 | 174.75 | 170.77 | 284,200 |
| 2024-05-16 | 169.62 | 172.15 | 169.00 | 171.29 | 167.39 | 430,700 |
| 2024-05-15 | 173.56 | 173.56 | 170.46 | 170.50 | 166.62 | 282,100 |
| 2024-05-14 | 173.01 | 173.66 | 171.89 | 173.11 | 169.17 | 238,600 |
| 2024-05-13 | 173.90 | 175.42 | 171.59 | 172.14 | 168.22 | 171,100 |
| 2024-05-10 | 175.86 | 176.94 | 173.57 | 174.75 | 170.77 | 218,800 |
| 2024-05-09 | 174.45 | 175.28 | 173.45 | 174.26 | 170.29 | 183,500 |
| 2024-05-08 | 171.98 | 175.38 | 171.64 | 173.52 | 169.57 | 263,300 |
| 2024-05-07 | 172.70 | 173.75 | 171.66 | 172.99 | 169.05 | 253,400 |
| 2024-05-06 | 170.70 | 173.24 | 170.70 | 172.49 | 168.56 | 296,100 |
| 2024-05-03 | 166.56 | 168.65 | 164.17 | 168.57 | 164.73 | 272,900 |
| 2024-05-02 | 165.91 | 168.73 | 163.60 | 165.40 | 161.63 | 472,900 |
| 2024-05-01 | 166.50 | 170.44 | 165.80 | 167.59 | 163.77 | 283,000 |
| 2024-04-30 | 166.59 | 167.98 | 165.72 | 165.72 | 161.94 | 442,000 |
| 2024-04-29 | 168.36 | 169.16 | 166.62 | 168.58 | 164.74 | 217,400 |
| 2024-04-26 | 167.30 | 168.73 | 165.88 | 167.97 | 164.14 | 245,600 |
| 2024-04-25 | 163.11 | 166.33 | 161.69 | 166.12 | 162.34 | 215,400 |
| 2024-04-24 | 162.30 | 164.65 | 161.94 | 163.00 | 159.29 | 193,300 |
| 2024-04-23 | 160.90 | 163.67 | 160.55 | 163.08 | 159.36 | 311,400 |
| 2024-04-22 | 162.86 | 163.89 | 160.90 | 162.00 | 158.31 | 411,000 |
| 2024-04-19 | 167.22 | 167.84 | 166.27 | 167.00 | 163.19 | 267,500 |
| 2024-04-18 | 167.26 | 168.47 | 166.01 | 167.53 | 163.71 | 391,000 |
| 2024-04-17 | 161.56 | 166.20 | 161.50 | 165.91 | 162.13 | 353,900 |
| 2024-04-16 | 159.04 | 162.87 | 157.92 | 161.82 | 158.13 | 442,600 |
| 2024-04-15 | 163.35 | 163.87 | 159.95 | 160.53 | 156.87 | 335,200 |
| 2024-04-12 | 169.16 | 169.70 | 161.93 | 162.65 | 158.94 | 420,800 |
| 2024-04-11 | 167.30 | 167.65 | 164.32 | 165.96 | 162.18 | 247,500 |
| 2024-04-10 | 167.16 | 167.16 | 162.82 | 166.33 | 162.54 | 328,200 |
| 2024-04-09 | 165.33 | 166.43 | 163.67 | 165.31 | 161.54 | 342,800 |
| 2024-04-08 | 167.66 | 168.02 | 162.37 | 163.11 | 159.39 | 712,900 |
| 2024-04-05 | 161.65 | 166.72 | 161.25 | 166.26 | 162.47 | 312,700 |
| 2024-04-04 | 163.50 | 163.99 | 161.22 | 161.44 | 157.76 | 260,000 |
| 2024-04-03 | 162.50 | 163.55 | 161.09 | 162.99 | 159.28 | 406,400 |
| 2024-04-02 | 164.50 | 164.58 | 160.31 | 162.65 | 158.94 | 316,600 |
| 2024-04-01 | 163.42 | 165.60 | 162.65 | 164.29 | 160.55 | 351,600 |
| 2024-03-28 | 160.70 | 162.18 | 159.30 | 161.40 | 157.72 | 431,200 |
| 2024-03-27 | 154.95 | 159.66 | 154.75 | 159.13 | 155.50 | 268,400 |
| 2024-03-26 | 158.11 | 158.11 | 154.38 | 154.53 | 151.01 | 368,500 |
| 2024-03-25 | 155.87 | 157.76 | 155.50 | 155.93 | 152.38 | 444,300 |
| 2024-03-22 | 157.20 | 157.76 | 155.15 | 155.71 | 152.16 | 220,000 |
| 2024-03-21 | 160.00 | 161.99 | 157.57 | 157.79 | 154.19 | 415,900 |
| 2024-03-20 | 155.07 | 159.45 | 154.90 | 158.11 | 154.51 | 272,700 |
| 2024-03-19 | 157.28 | 158.20 | 155.10 | 155.17 | 151.63 | 321,600 |
| 2024-03-18 | 154.90 | 159.00 | 154.18 | 157.73 | 154.14 | 555,300 |
| 2024-03-15 | 154.25 | 156.02 | 153.65 | 154.97 | 151.44 | 1,234,900 |
| 2024-03-14 | 155.95 | 156.64 | 153.62 | 154.87 | 151.34 | 344,500 |
| 2024-03-13 | 152.92 | 156.57 | 152.28 | 156.48 | 152.91 | 286,100 |
| 2024-03-12 | 152.03 | 154.00 | 151.37 | 152.89 | 148.93 | 336,600 |
| 2024-03-11 | 155.52 | 156.19 | 152.19 | 153.35 | 149.38 | 356,300 |
| 2024-03-08 | 152.62 | 157.33 | 152.28 | 155.22 | 151.20 | 1,098,300 |
| 2024-03-07 | 149.91 | 153.53 | 149.89 | 151.09 | 147.18 | 417,500 |
| 2024-03-06 | 151.32 | 156.30 | 147.97 | 148.03 | 144.20 | 595,800 |
| 2024-03-05 | 149.97 | 154.37 | 149.97 | 153.01 | 149.05 | 559,600 |
| 2024-03-04 | 146.83 | 149.17 | 145.30 | 148.54 | 144.69 | 395,300 |
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.