Franco-Nevada Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	182.43	183.47	180.66	181.15	174.63	521,800
2022-12-19	181.44	182.52	179.52	180.04	173.56	528,400
2022-12-16	180.50	183.12	177.27	181.38	174.85	1,586,200
2022-12-15	190.98	191.48	188.13	188.19	181.42	427,900
2022-12-14	195.80	197.03	193.28	194.84	187.83	387,600
2022-12-13	197.82	200.01	192.72	195.43	188.40	387,600
2022-12-12	191.00	193.60	190.21	193.30	186.34	425,100
2022-12-09	196.81	197.36	192.12	192.23	185.31	280,600
2022-12-08	195.61	196.51	193.43	194.95	187.94	247,000
2022-12-07	193.84	196.42	193.84	194.90	187.89	440,500
2022-12-06	196.21	198.56	193.24	193.67	186.28	357,900
2022-12-05	195.11	195.89	193.12	194.41	186.99	317,500
2022-12-02	195.58	196.86	191.76	195.88	188.41	530,800
2022-12-01	199.92	201.13	196.95	197.77	190.22	375,700
2022-11-30	194.66	197.10	192.81	196.49	188.99	769,500
2022-11-29	190.53	193.45	189.68	192.78	185.42	229,700
2022-11-28	192.35	193.56	187.87	188.08	180.90	447,300
2022-11-25	193.23	193.96	192.07	192.76	185.41	153,900
2022-11-24	193.81	194.35	192.15	193.58	186.19	69,700
2022-11-23	191.71	193.00	189.34	192.93	185.57	382,900
2022-11-22	185.54	191.76	184.77	191.71	184.40	397,400
2022-11-21	185.39	185.71	183.51	184.69	177.64	267,400
2022-11-18	182.18	185.84	181.76	185.68	178.60	346,200
2022-11-17	182.32	183.51	180.84	181.80	174.86	295,100
2022-11-16	186.00	186.96	185.19	185.76	178.67	373,300
2022-11-15	189.54	189.75	184.76	186.77	179.64	390,700
2022-11-14	187.08	189.87	186.47	187.50	180.35	460,800
2022-11-11	186.39	188.37	184.92	187.78	180.62	343,400
2022-11-10	185.89	189.00	183.70	186.07	178.97	515,400
2022-11-09	180.76	182.30	178.20	178.72	171.90	413,600
2022-11-08	170.04	181.61	169.81	180.04	173.17	632,900
2022-11-07	169.24	170.43	166.97	169.69	163.22	241,800
2022-11-04	165.74	171.43	165.08	171.36	164.82	606,700
2022-11-03	162.77	164.24	160.59	161.60	155.43	413,500
2022-11-02	171.82	171.84	162.35	163.24	157.01	615,800
2022-11-01	171.50	172.60	170.17	171.01	164.48	222,200
2022-10-31	168.77	169.82	168.14	168.33	161.91	354,400
2022-10-28	167.94	170.10	166.79	169.86	163.38	255,400
2022-10-27	170.03	170.83	168.36	168.80	162.36	275,900
2022-10-26	167.26	171.40	167.18	169.90	163.42	549,400
2022-10-25	165.51	167.48	164.83	166.48	160.13	292,600
2022-10-24	164.14	165.86	162.80	165.20	158.90	300,000
2022-10-21	161.31	165.38	160.93	165.33	159.02	324,700
2022-10-20	161.67	163.29	159.52	160.73	154.60	256,300
2022-10-19	160.55	162.99	159.31	161.67	155.50	264,100
2022-10-18	164.96	165.17	161.64	162.59	156.39	287,100
2022-10-17	162.22	166.07	162.22	163.45	157.21	365,700
2022-10-14	163.19	163.19	159.50	159.83	153.73	405,400
2022-10-13	159.54	163.83	155.18	163.61	157.37	533,100
2022-10-12	162.59	164.03	160.84	163.62	157.38	244,200
2022-10-11	164.88	165.21	161.74	162.16	155.97	319,700
2022-10-07	170.10	171.62	164.87	165.05	158.75	443,700
2022-10-06	167.97	172.72	167.78	172.52	165.94	452,100
2022-10-05	167.60	168.95	166.02	168.12	161.71	360,600
2022-10-04	169.62	171.40	168.20	169.52	163.05	381,500
2022-10-03	166.09	167.37	165.14	166.64	160.28	403,700
2022-09-30	162.27	166.56	161.15	165.00	158.70	488,500
2022-09-29	159.82	162.21	158.71	161.81	155.64	404,700
2022-09-28	156.13	160.61	156.13	160.53	154.40	403,400
2022-09-27	154.76	156.64	153.82	154.55	148.65	479,300

← NewerPage 17 of 21 · 1,255 trading daysOlder →

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.