Franco-Nevada Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	178.16	179.71	175.79	176.91	169.71	314,600
2022-06-28	180.42	180.98	176.95	177.04	169.84	325,600
2022-06-27	178.65	180.58	176.81	179.87	172.55	530,100
2022-06-24	176.47	179.54	174.23	178.62	171.35	340,300
2022-06-23	181.68	183.21	175.25	176.30	169.13	424,100
2022-06-22	181.01	183.38	179.78	181.24	173.87	617,400
2022-06-21	180.33	182.81	179.74	181.37	173.99	490,400
2022-06-20	182.14	182.14	178.66	180.36	173.02	107,200
2022-06-17	183.17	184.26	180.16	181.03	173.67	1,231,100
2022-06-16	177.28	181.92	175.29	180.64	173.29	527,400
2022-06-15	181.70	183.05	176.53	178.80	171.53	534,900
2022-06-14	181.59	181.73	178.32	179.44	171.74	691,300
2022-06-13	183.43	184.85	179.81	181.82	174.02	739,400
2022-06-10	179.00	188.98	177.22	187.49	179.45	467,300
2022-06-09	180.03	181.34	178.43	179.60	171.90	475,800
2022-06-08	182.55	183.31	180.92	181.17	173.40	404,900
2022-06-07	181.47	185.24	181.43	183.28	175.42	298,700
2022-06-06	181.50	182.73	180.18	181.17	173.40	281,100
2022-06-03	183.46	184.13	180.75	180.98	173.22	214,100
2022-06-02	181.54	185.55	181.54	185.11	177.17	260,800
2022-06-01	180.30	182.51	177.92	180.05	172.33	413,600
2022-05-31	181.52	184.22	178.93	178.93	171.26	2,345,200
2022-05-30	182.90	182.90	179.73	181.66	173.87	112,100
2022-05-27	180.89	182.09	180.17	181.16	173.39	400,500
2022-05-26	179.50	181.97	178.94	180.03	172.31	337,400
2022-05-25	180.03	181.43	178.41	180.04	172.32	454,200
2022-05-24	179.04	182.90	177.27	181.41	173.63	573,600
2022-05-20	177.36	178.64	175.08	178.45	170.80	514,500
2022-05-19	174.24	179.20	173.34	178.00	170.37	387,700
2022-05-18	175.39	176.57	171.12	172.00	164.62	230,500
2022-05-17	176.65	177.42	174.14	175.71	168.17	415,500
2022-05-16	175.35	177.10	174.68	175.29	167.77	381,600
2022-05-13	175.35	179.09	174.43	175.35	167.83	330,300
2022-05-12	179.15	181.30	174.25	176.37	168.81	538,000
2022-05-11	184.35	187.37	181.36	182.16	174.35	675,400
2022-05-10	185.40	187.28	182.71	183.36	175.50	353,400
2022-05-09	190.35	192.85	183.67	184.09	176.19	498,800
2022-05-06	193.53	196.54	192.96	193.98	185.66	382,400
2022-05-05	200.02	203.40	193.01	194.62	186.27	352,800
2022-05-04	195.69	200.04	193.56	199.18	190.64	369,800
2022-05-03	193.87	196.20	193.65	195.40	187.02	303,500
2022-05-02	191.72	194.14	189.56	193.78	185.47	387,500
2022-04-29	197.42	198.39	194.09	194.28	185.95	410,200
2022-04-28	193.12	196.79	192.47	196.05	187.64	331,200
2022-04-27	194.16	195.56	192.49	192.91	184.64	363,800
2022-04-26	200.26	200.26	193.90	194.14	185.81	423,900
2022-04-25	196.59	201.13	194.04	198.04	189.55	471,700
2022-04-22	203.68	206.29	201.36	201.80	193.14	357,000
2022-04-21	207.58	209.39	203.50	204.39	195.62	317,500
2022-04-20	207.04	210.31	205.64	209.87	200.87	327,200
2022-04-19	209.81	211.92	207.89	208.31	199.38	401,900
2022-04-18	212.28	212.57	209.85	210.32	201.30	204,600
2022-04-14	209.48	211.80	207.90	210.82	201.78	366,100
2022-04-13	210.64	212.17	209.23	209.48	200.50	254,900
2022-04-12	210.72	212.00	207.97	208.31	199.38	244,300
2022-04-11	211.71	213.36	207.72	209.45	200.47	282,800
2022-04-08	207.98	209.76	206.95	209.09	200.12	246,700
2022-04-07	206.00	209.54	204.49	206.83	197.96	245,000
2022-04-06	200.77	207.13	200.52	205.26	196.46	327,100
2022-04-05	201.33	206.99	200.16	200.72	192.11	454,900

← NewerPage 19 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.