Franco-Nevada Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	205.77	206.33	201.27	203.31	194.59	295,400
2022-04-01	198.77	205.06	198.77	204.76	195.98	276,500
2022-03-31	203.14	205.81	198.94	198.94	190.41	559,800
2022-03-30	195.83	201.78	195.83	201.62	192.97	477,400
2022-03-29	190.11	196.45	188.99	196.34	187.92	336,400
2022-03-28	194.37	195.98	192.17	194.96	186.60	458,900
2022-03-25	198.14	198.15	195.30	196.98	188.53	482,400
2022-03-24	200.85	201.98	197.58	198.80	190.27	659,000
2022-03-23	197.20	199.84	196.45	199.28	190.73	430,800
2022-03-22	199.81	199.81	194.40	195.87	187.47	496,600
2022-03-21	196.35	201.45	196.35	198.99	190.46	328,000
2022-03-18	196.30	199.67	193.39	194.72	186.37	1,689,800
2022-03-17	198.77	200.42	196.05	197.54	189.07	507,700
2022-03-16	196.14	197.33	192.73	195.81	187.41	804,000
2022-03-15	193.26	198.31	191.96	197.38	188.52	671,800
2022-03-14	198.24	202.88	193.20	196.77	187.94	556,300
2022-03-11	200.07	204.11	199.47	201.49	192.45	529,300
2022-03-10	208.00	209.11	202.95	204.95	195.75	472,900
2022-03-09	199.00	206.54	198.66	205.90	196.66	575,400
2022-03-08	211.01	216.32	204.13	208.60	199.24	812,400
2022-03-07	202.94	211.44	202.54	209.65	200.24	1,398,300
2022-03-04	196.51	202.33	195.60	201.33	192.30	476,300
2022-03-03	191.65	194.72	191.10	194.46	185.73	370,200
2022-03-02	188.70	191.16	187.00	190.97	182.40	543,900
2022-03-01	187.41	194.72	187.40	191.16	182.58	448,100
2022-02-28	188.71	189.70	185.21	186.66	178.28	669,300
2022-02-25	183.06	187.24	182.90	186.94	178.55	343,000
2022-02-24	190.70	193.51	182.90	185.57	177.24	1,021,700
2022-02-23	183.84	187.76	183.04	187.07	178.68	496,700
2022-02-22	190.40	190.40	183.81	184.88	176.58	920,900
2022-02-18	190.81	191.60	188.33	188.61	180.15	485,700
2022-02-17	187.48	192.67	186.12	189.95	181.43	585,500
2022-02-16	180.27	185.39	180.07	184.41	176.13	370,000
2022-02-15	179.18	181.35	177.05	180.09	172.01	301,400
2022-02-14	181.92	183.68	180.57	182.25	174.07	395,100
2022-02-11	171.66	181.77	171.53	180.94	172.82	403,500
2022-02-10	174.61	176.41	171.02	171.70	164.00	547,700
2022-02-09	177.97	178.04	173.56	173.97	166.16	469,200
2022-02-08	175.12	177.50	173.77	177.34	169.38	394,600
2022-02-07	171.06	174.30	170.28	173.79	165.99	373,700
2022-02-04	170.01	173.72	170.01	170.91	163.24	233,800
2022-02-03	170.19	172.40	168.05	171.19	163.51	384,700
2022-02-02	168.92	172.85	167.94	169.76	162.14	363,500
2022-02-01	169.10	169.48	164.71	168.11	160.57	410,000
2022-01-31	164.38	168.58	164.22	168.07	160.53	423,400
2022-01-28	162.48	163.91	160.64	163.72	156.37	301,100
2022-01-27	160.98	164.95	160.98	163.00	155.69	389,000
2022-01-26	163.19	168.66	162.53	164.27	156.90	522,200
2022-01-25	162.54	165.29	160.89	164.28	156.91	396,200
2022-01-24	162.56	164.13	158.80	163.52	156.18	502,600
2022-01-21	169.36	169.80	163.76	164.37	156.99	319,800
2022-01-20	172.53	173.55	167.54	168.39	160.83	464,700
2022-01-19	163.90	172.52	163.36	172.17	164.44	503,200
2022-01-18	162.04	165.44	161.49	162.86	155.55	317,000
2022-01-17	163.28	163.41	162.38	162.80	155.49	87,700
2022-01-14	164.49	165.69	161.70	163.23	155.91	284,400
2022-01-13	165.63	166.65	164.18	164.63	157.24	263,600
2022-01-12	167.98	167.98	164.37	166.88	159.39	351,200
2022-01-11	167.00	167.52	164.25	167.18	159.68	279,400
2022-01-10	160.81	167.29	160.47	166.68	159.20	343,400

← NewerPage 20 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.