Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 160.90 | 161.92 | 158.76 | 160.89 | 153.67 | 540,000 |
| 2022-01-06 | 165.00 | 165.37 | 161.01 | 161.12 | 153.89 | 361,000 |
| 2022-01-05 | 174.01 | 175.10 | 166.95 | 167.09 | 159.59 | 336,700 |
| 2022-01-04 | 174.82 | 174.94 | 171.96 | 173.35 | 165.57 | 384,500 |
| 2021-12-31 | 175.16 | 175.73 | 174.12 | 174.94 | 167.09 | 185,600 |
| 2021-12-30 | 173.01 | 175.94 | 173.01 | 174.81 | 166.97 | 205,300 |
| 2021-12-29 | 172.79 | 175.48 | 172.40 | 173.36 | 165.58 | 347,300 |
| 2021-12-24 | 173.34 | 174.88 | 173.34 | 174.03 | 166.22 | 35,600 |
| 2021-12-23 | 172.80 | 173.93 | 171.05 | 173.40 | 165.62 | 190,300 |
| 2021-12-22 | 171.14 | 172.94 | 169.39 | 172.87 | 165.11 | 241,500 |
| 2021-12-21 | 173.75 | 173.75 | 169.78 | 171.15 | 163.47 | 272,500 |
| 2021-12-20 | 172.21 | 173.06 | 169.58 | 172.86 | 165.10 | 255,100 |
| 2021-12-17 | 170.27 | 175.92 | 170.27 | 172.20 | 164.47 | 1,075,100 |
| 2021-12-16 | 167.49 | 171.53 | 167.49 | 170.27 | 162.63 | 454,400 |
| 2021-12-15 | 167.79 | 168.16 | 164.14 | 166.81 | 159.32 | 623,700 |
| 2021-12-14 | 167.57 | 169.72 | 167.03 | 168.30 | 160.75 | 369,600 |
| 2021-12-13 | 167.00 | 173.40 | 167.00 | 170.04 | 162.41 | 559,800 |
| 2021-12-10 | 167.46 | 167.78 | 165.25 | 166.25 | 158.79 | 274,200 |
| 2021-12-09 | 169.35 | 169.59 | 165.43 | 166.72 | 159.24 | 554,400 |
| 2021-12-08 | 169.81 | 171.15 | 168.24 | 170.82 | 163.15 | 286,800 |
| 2021-12-07 | 170.84 | 171.42 | 168.50 | 170.68 | 162.66 | 309,600 |
| 2021-12-06 | 169.98 | 172.97 | 168.91 | 170.38 | 162.37 | 176,900 |
| 2021-12-03 | 167.09 | 170.49 | 164.83 | 170.20 | 162.20 | 309,600 |
| 2021-12-02 | 170.06 | 170.07 | 165.21 | 167.16 | 159.30 | 386,000 |
| 2021-12-01 | 176.01 | 177.58 | 170.10 | 170.23 | 162.23 | 289,400 |
| 2021-11-30 | 181.89 | 183.06 | 175.18 | 175.18 | 166.95 | 863,200 |
| 2021-11-29 | 174.42 | 180.50 | 173.81 | 179.96 | 171.50 | 366,400 |
| 2021-11-26 | 177.71 | 178.35 | 173.08 | 173.98 | 165.80 | 239,100 |
| 2021-11-25 | 175.68 | 178.19 | 175.68 | 175.97 | 167.70 | 76,500 |
| 2021-11-24 | 175.19 | 176.96 | 175.19 | 176.32 | 168.03 | 219,500 |
| 2021-11-23 | 177.24 | 178.34 | 174.61 | 176.36 | 168.07 | 282,200 |
| 2021-11-22 | 178.66 | 181.77 | 176.35 | 179.29 | 170.86 | 352,100 |
| 2021-11-19 | 182.91 | 185.41 | 181.89 | 182.30 | 173.73 | 254,300 |
| 2021-11-18 | 184.30 | 185.11 | 183.12 | 184.27 | 175.61 | 230,300 |
| 2021-11-17 | 184.82 | 186.47 | 184.05 | 185.00 | 176.31 | 249,100 |
| 2021-11-16 | 184.72 | 186.35 | 183.84 | 184.30 | 175.64 | 223,800 |
| 2021-11-15 | 186.92 | 187.15 | 184.44 | 184.75 | 176.07 | 421,000 |
| 2021-11-12 | 186.44 | 189.12 | 185.24 | 187.50 | 178.69 | 347,500 |
| 2021-11-11 | 184.08 | 187.31 | 181.84 | 186.94 | 178.15 | 406,700 |
| 2021-11-10 | 184.74 | 185.79 | 179.87 | 180.71 | 172.22 | 647,700 |
| 2021-11-09 | 178.99 | 181.30 | 178.06 | 181.23 | 172.71 | 412,000 |
| 2021-11-08 | 180.00 | 180.32 | 176.71 | 178.55 | 170.16 | 451,500 |
| 2021-11-05 | 176.17 | 177.96 | 175.67 | 177.88 | 169.52 | 347,300 |
| 2021-11-04 | 178.72 | 182.00 | 176.04 | 176.22 | 167.94 | 301,600 |
| 2021-11-03 | 174.06 | 178.69 | 173.45 | 177.77 | 169.42 | 228,400 |
| 2021-11-02 | 176.01 | 176.01 | 174.17 | 175.77 | 167.51 | 180,300 |
| 2021-11-01 | 176.93 | 177.50 | 175.60 | 176.32 | 168.03 | 225,600 |
| 2021-10-29 | 177.38 | 179.22 | 176.46 | 176.59 | 168.29 | 428,700 |
| 2021-10-28 | 176.24 | 179.56 | 175.90 | 179.04 | 170.63 | 363,000 |
| 2021-10-27 | 178.10 | 180.42 | 176.62 | 176.74 | 168.43 | 196,800 |
| 2021-10-26 | 178.66 | 179.47 | 177.32 | 178.29 | 169.91 | 308,500 |
| 2021-10-25 | 179.17 | 179.68 | 177.23 | 178.93 | 170.52 | 262,400 |
| 2021-10-22 | 179.68 | 181.81 | 176.22 | 177.45 | 169.11 | 385,500 |
| 2021-10-21 | 173.31 | 177.34 | 171.55 | 176.86 | 168.55 | 247,000 |
| 2021-10-20 | 175.40 | 175.40 | 171.74 | 173.19 | 165.05 | 252,600 |
| 2021-10-19 | 176.52 | 176.52 | 173.87 | 174.32 | 166.13 | 288,000 |
| 2021-10-18 | 173.54 | 174.59 | 172.06 | 174.19 | 166.00 | 393,100 |
| 2021-10-15 | 169.79 | 174.59 | 169.76 | 173.61 | 165.45 | 464,900 |
| 2021-10-14 | 172.42 | 172.64 | 170.10 | 171.70 | 163.63 | 401,300 |
← NewerPage 21 of 21 · 1,259 trading days
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.