Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 236.58 | 237.63 | 234.73 | 235.54 | 233.38 | 196,800 |
| 2025-08-06 | 236.11 | 237.32 | 234.35 | 235.13 | 232.97 | 247,600 |
| 2025-08-05 | 227.94 | 236.08 | 227.94 | 235.64 | 233.48 | 359,900 |
| 2025-08-01 | 222.77 | 224.19 | 220.99 | 222.95 | 220.91 | 360,500 |
| 2025-07-31 | 219.12 | 221.41 | 218.87 | 220.72 | 218.70 | 323,500 |
| 2025-07-30 | 221.00 | 223.16 | 217.43 | 218.53 | 216.53 | 224,800 |
| 2025-07-29 | 219.99 | 223.83 | 218.82 | 223.60 | 221.55 | 225,100 |
| 2025-07-28 | 220.59 | 220.96 | 218.31 | 220.53 | 218.51 | 262,900 |
| 2025-07-25 | 220.40 | 225.22 | 220.40 | 223.26 | 221.21 | 337,800 |
| 2025-07-24 | 218.91 | 223.19 | 217.71 | 222.01 | 219.97 | 308,800 |
| 2025-07-23 | 217.33 | 221.38 | 217.33 | 220.55 | 218.53 | 342,500 |
| 2025-07-22 | 215.98 | 218.83 | 214.36 | 218.54 | 216.54 | 294,200 |
| 2025-07-21 | 213.91 | 216.24 | 212.87 | 213.38 | 211.42 | 210,800 |
| 2025-07-18 | 213.74 | 214.53 | 211.53 | 211.93 | 209.99 | 296,600 |
| 2025-07-17 | 212.45 | 213.03 | 210.19 | 212.51 | 210.56 | 312,000 |
| 2025-07-16 | 216.07 | 217.24 | 213.59 | 213.64 | 211.68 | 305,400 |
| 2025-07-15 | 217.14 | 217.48 | 212.26 | 215.43 | 213.45 | 383,800 |
| 2025-07-14 | 218.74 | 220.68 | 216.56 | 217.13 | 215.14 | 285,600 |
| 2025-07-11 | 219.27 | 219.40 | 217.11 | 218.38 | 216.38 | 290,700 |
| 2025-07-10 | 218.00 | 218.89 | 216.19 | 217.31 | 215.32 | 444,400 |
| 2025-07-09 | 215.81 | 218.44 | 215.32 | 217.89 | 215.89 | 331,900 |
| 2025-07-08 | 224.90 | 225.09 | 214.84 | 216.32 | 214.34 | 343,800 |
| 2025-07-07 | 224.29 | 227.58 | 221.15 | 226.00 | 223.93 | 211,200 |
| 2025-07-04 | 225.23 | 226.60 | 225.13 | 225.66 | 223.59 | 59,600 |
| 2025-07-03 | 222.07 | 225.15 | 222.07 | 225.13 | 223.07 | 150,700 |
| 2025-07-02 | 224.45 | 224.72 | 220.59 | 223.57 | 221.52 | 326,900 |
| 2025-06-30 | 221.19 | 223.85 | 220.12 | 223.57 | 221.52 | 258,500 |
| 2025-06-27 | 219.86 | 221.07 | 218.61 | 221.05 | 219.02 | 369,000 |
| 2025-06-26 | 224.00 | 224.93 | 222.76 | 224.81 | 222.75 | 274,000 |
| 2025-06-25 | 225.26 | 227.10 | 223.42 | 224.09 | 222.03 | 261,800 |
| 2025-06-24 | 224.65 | 228.35 | 221.45 | 226.61 | 224.53 | 476,800 |
| 2025-06-23 | 229.30 | 233.80 | 229.30 | 229.79 | 227.68 | 173,700 |
| 2025-06-20 | 229.96 | 232.21 | 227.76 | 228.17 | 226.08 | 805,300 |
| 2025-06-19 | 229.54 | 231.84 | 229.54 | 230.23 | 228.12 | 84,100 |
| 2025-06-18 | 230.58 | 231.45 | 229.36 | 230.43 | 228.32 | 174,800 |
| 2025-06-17 | 233.46 | 234.57 | 228.67 | 230.58 | 228.47 | 256,500 |
| 2025-06-16 | 230.79 | 233.85 | 229.75 | 233.28 | 231.14 | 354,300 |
| 2025-06-13 | 230.59 | 233.72 | 230.07 | 233.33 | 231.19 | 381,300 |
| 2025-06-12 | 227.01 | 228.35 | 225.54 | 228.13 | 226.04 | 332,400 |
| 2025-06-11 | 226.11 | 226.95 | 224.11 | 225.50 | 222.92 | 354,700 |
| 2025-06-10 | 229.47 | 229.98 | 223.51 | 225.08 | 222.50 | 322,300 |
| 2025-06-09 | 229.03 | 229.80 | 227.41 | 228.63 | 226.01 | 216,200 |
| 2025-06-06 | 235.80 | 235.80 | 227.11 | 228.99 | 226.37 | 339,100 |
| 2025-06-05 | 244.12 | 245.53 | 235.60 | 235.75 | 233.05 | 239,000 |
| 2025-06-04 | 242.10 | 244.21 | 241.71 | 242.61 | 239.83 | 122,900 |
| 2025-06-03 | 241.26 | 242.85 | 240.38 | 242.04 | 239.27 | 243,700 |
| 2025-06-02 | 235.93 | 244.48 | 235.31 | 244.17 | 241.37 | 332,600 |
| 2025-05-30 | 231.33 | 234.58 | 230.30 | 231.17 | 228.52 | 967,200 |
| 2025-05-29 | 233.37 | 234.05 | 231.00 | 232.51 | 229.85 | 170,300 |
| 2025-05-28 | 233.27 | 234.90 | 230.74 | 233.14 | 230.47 | 265,700 |
| 2025-05-27 | 228.59 | 232.80 | 226.84 | 232.40 | 229.74 | 298,400 |
| 2025-05-26 | 230.68 | 233.29 | 230.23 | 232.61 | 229.95 | 58,500 |
| 2025-05-23 | 228.22 | 231.36 | 227.85 | 230.37 | 227.73 | 243,200 |
| 2025-05-22 | 228.00 | 228.69 | 225.79 | 227.36 | 224.76 | 154,400 |
| 2025-05-21 | 230.30 | 231.04 | 227.54 | 229.66 | 227.03 | 255,200 |
| 2025-05-20 | 224.50 | 228.99 | 224.50 | 228.87 | 226.25 | 168,500 |
| 2025-05-16 | 218.24 | 222.73 | 217.62 | 222.68 | 220.13 | 250,300 |
| 2025-05-15 | 220.10 | 222.29 | 218.02 | 222.04 | 219.50 | 248,700 |
| 2025-05-14 | 216.55 | 217.85 | 215.10 | 217.08 | 214.59 | 274,400 |
| 2025-05-13 | 222.43 | 223.00 | 217.36 | 220.07 | 217.55 | 278,100 |
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.