Franco-Nevada Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	154.46	156.21	151.07	153.21	147.36	371,200
2022-09-23	156.77	156.77	153.24	155.13	149.21	509,200
2022-09-22	160.26	162.28	159.07	159.41	153.33	247,900
2022-09-21	159.64	162.72	158.07	159.80	153.70	337,200
2022-09-20	158.62	159.16	156.43	158.66	152.61	389,500
2022-09-19	155.94	160.00	155.47	159.82	153.72	297,800
2022-09-16	153.33	158.48	153.33	156.94	150.95	1,048,300
2022-09-15	160.41	160.75	154.44	155.71	149.77	315,700
2022-09-14	160.88	163.93	160.77	161.32	155.16	284,500
2022-09-13	160.80	163.31	160.07	160.54	154.01	288,100
2022-09-12	164.07	166.00	162.74	163.92	157.25	337,000
2022-09-09	163.57	164.61	162.18	164.04	157.37	323,500
2022-09-08	160.67	163.58	159.85	162.00	155.41	398,000
2022-09-07	157.80	162.80	156.91	160.79	154.25	521,800
2022-09-06	160.11	161.73	157.18	157.41	151.01	277,700
2022-09-02	157.69	160.69	156.17	159.73	153.23	361,900
2022-09-01	156.52	157.20	154.68	155.72	149.39	491,300
2022-08-31	160.00	161.06	157.85	157.90	151.48	478,800
2022-08-30	162.90	163.23	159.39	160.42	153.89	307,300
2022-08-29	164.14	166.22	162.52	163.05	156.42	270,700
2022-08-26	170.82	171.75	164.41	165.52	158.79	331,100
2022-08-25	172.88	172.88	169.41	171.10	164.14	237,200
2022-08-24	169.50	172.27	169.20	171.71	164.73	235,200
2022-08-23	167.89	173.39	167.85	170.02	163.10	368,600
2022-08-22	165.64	168.22	164.71	167.98	161.15	204,900
2022-08-19	167.96	168.58	166.59	167.01	160.22	276,700
2022-08-18	167.70	169.68	167.34	168.38	161.53	241,500
2022-08-17	170.30	170.99	167.56	167.80	160.97	317,800
2022-08-16	170.00	171.33	168.46	170.84	163.89	232,500
2022-08-15	169.00	171.13	168.56	170.80	163.85	219,000
2022-08-12	168.13	171.19	167.51	170.28	163.35	358,200
2022-08-11	170.61	171.85	166.28	166.91	160.12	343,100
2022-08-10	169.78	172.16	168.91	171.09	164.13	279,600
2022-08-09	168.55	169.88	166.83	169.78	162.87	271,700
2022-08-08	167.12	168.79	166.57	168.25	161.41	314,000
2022-08-05	164.21	165.87	161.94	165.72	158.98	288,300
2022-08-04	161.15	167.45	160.82	166.11	159.35	386,500
2022-08-03	162.63	162.65	158.05	159.88	153.38	303,700
2022-08-02	164.53	166.67	161.76	161.95	155.36	407,000
2022-07-29	163.00	164.87	160.89	163.97	157.30	401,800
2022-07-28	165.37	166.27	161.61	162.25	155.65	452,300
2022-07-27	161.75	163.23	159.42	162.18	155.58	551,000
2022-07-26	160.14	162.44	159.27	161.51	154.94	375,200
2022-07-25	160.49	161.21	157.31	159.05	152.58	418,300
2022-07-22	162.00	165.88	160.69	160.99	154.44	296,000
2022-07-21	159.21	163.20	159.01	160.98	154.43	457,500
2022-07-20	160.72	162.60	158.13	158.45	152.00	455,100
2022-07-19	163.37	163.37	158.32	159.73	153.23	350,500
2022-07-18	167.61	168.96	163.46	163.65	156.99	320,400
2022-07-15	168.27	168.27	164.41	165.72	158.98	513,100
2022-07-14	169.00	170.42	166.42	167.94	161.11	648,300
2022-07-13	168.16	174.31	168.16	172.29	165.28	443,500
2022-07-12	171.53	173.41	169.00	169.55	162.65	325,400
2022-07-11	170.94	174.08	170.78	171.53	164.55	275,200
2022-07-08	173.48	174.95	171.40	172.11	165.11	294,100
2022-07-07	171.89	174.20	171.00	173.00	165.96	321,800
2022-07-06	171.58	172.04	167.93	171.35	164.38	688,800
2022-07-05	173.93	175.31	168.39	171.22	164.26	587,100
2022-07-04	171.60	177.10	171.60	176.80	169.61	241,000
2022-06-30	175.96	176.34	168.93	169.32	162.43	651,500

← NewerPage 18 of 21 · 1,259 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.