Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 226.73 | 227.52 | 220.38 | 221.93 | 219.39 | 472,600 |
| 2025-05-09 | 233.87 | 236.31 | 229.70 | 235.72 | 233.02 | 243,600 |
| 2025-05-08 | 235.03 | 235.40 | 229.90 | 230.24 | 227.60 | 401,400 |
| 2025-05-07 | 235.03 | 236.15 | 232.34 | 235.73 | 233.03 | 279,000 |
| 2025-05-06 | 235.00 | 236.80 | 230.90 | 236.63 | 233.92 | 285,500 |
| 2025-05-05 | 232.53 | 232.98 | 228.60 | 232.04 | 229.38 | 178,600 |
| 2025-05-02 | 230.04 | 230.41 | 225.65 | 227.64 | 225.03 | 226,100 |
| 2025-05-01 | 231.37 | 232.75 | 229.07 | 229.27 | 226.64 | 235,100 |
| 2025-04-30 | 231.60 | 237.34 | 231.60 | 236.91 | 234.20 | 393,800 |
| 2025-04-29 | 234.54 | 237.30 | 232.99 | 233.56 | 230.89 | 207,900 |
| 2025-04-28 | 234.01 | 236.14 | 232.37 | 235.97 | 233.27 | 224,300 |
| 2025-04-25 | 231.60 | 237.26 | 231.60 | 235.71 | 233.01 | 190,000 |
| 2025-04-24 | 238.63 | 239.03 | 234.75 | 237.59 | 234.87 | 325,600 |
| 2025-04-23 | 230.90 | 238.20 | 230.03 | 236.24 | 233.53 | 445,000 |
| 2025-04-22 | 242.17 | 244.44 | 238.81 | 238.94 | 236.20 | 399,400 |
| 2025-04-21 | 242.99 | 245.55 | 236.38 | 239.73 | 236.98 | 329,700 |
| 2025-04-17 | 238.37 | 239.09 | 235.61 | 236.93 | 234.22 | 384,600 |
| 2025-04-16 | 241.98 | 242.86 | 236.97 | 239.45 | 236.71 | 333,100 |
| 2025-04-15 | 236.72 | 238.36 | 234.23 | 236.57 | 233.86 | 304,100 |
| 2025-04-14 | 228.03 | 235.48 | 226.62 | 234.40 | 231.72 | 375,000 |
| 2025-04-11 | 226.87 | 232.10 | 224.46 | 230.96 | 228.32 | 521,300 |
| 2025-04-10 | 213.33 | 222.79 | 211.60 | 219.95 | 217.43 | 731,000 |
| 2025-04-09 | 209.80 | 214.75 | 206.20 | 212.02 | 209.59 | 750,200 |
| 2025-04-08 | 212.63 | 213.09 | 202.63 | 204.18 | 201.84 | 657,400 |
| 2025-04-07 | 200.83 | 213.10 | 199.61 | 207.05 | 204.68 | 599,600 |
| 2025-04-04 | 220.00 | 221.12 | 205.96 | 206.13 | 203.77 | 617,100 |
| 2025-04-03 | 216.52 | 226.56 | 212.98 | 223.69 | 221.13 | 363,700 |
| 2025-04-02 | 224.44 | 225.95 | 223.00 | 224.89 | 222.31 | 377,200 |
| 2025-04-01 | 226.70 | 228.00 | 223.65 | 225.61 | 223.03 | 274,100 |
| 2025-03-31 | 225.37 | 227.05 | 222.96 | 226.33 | 223.74 | 361,100 |
| 2025-03-28 | 225.56 | 227.84 | 222.37 | 222.56 | 220.01 | 263,600 |
| 2025-03-27 | 220.82 | 225.03 | 220.32 | 224.94 | 222.36 | 267,500 |
| 2025-03-26 | 223.57 | 223.87 | 218.49 | 218.88 | 216.37 | 222,100 |
| 2025-03-25 | 225.00 | 226.04 | 221.35 | 222.50 | 219.95 | 348,500 |
| 2025-03-24 | 223.88 | 225.77 | 222.54 | 223.10 | 220.55 | 292,800 |
| 2025-03-21 | 221.72 | 223.73 | 219.45 | 223.53 | 220.97 | 800,200 |
| 2025-03-20 | 218.96 | 224.22 | 218.96 | 222.64 | 220.09 | 239,700 |
| 2025-03-19 | 219.90 | 221.01 | 218.12 | 220.97 | 218.44 | 258,300 |
| 2025-03-18 | 223.50 | 223.85 | 218.50 | 220.69 | 218.16 | 349,700 |
| 2025-03-17 | 220.01 | 223.14 | 218.80 | 220.30 | 217.78 | 322,100 |
| 2025-03-14 | 219.29 | 221.06 | 216.41 | 220.26 | 217.74 | 300,500 |
| 2025-03-13 | 211.85 | 219.99 | 211.70 | 216.66 | 214.18 | 410,600 |
| 2025-03-12 | 208.32 | 213.60 | 207.83 | 211.70 | 208.74 | 329,300 |
| 2025-03-11 | 207.38 | 213.01 | 207.38 | 210.10 | 207.16 | 453,000 |
| 2025-03-10 | 206.10 | 213.43 | 205.88 | 207.23 | 204.33 | 597,000 |
| 2025-03-07 | 204.75 | 207.87 | 203.81 | 205.77 | 202.89 | 290,100 |
| 2025-03-06 | 207.89 | 210.33 | 203.85 | 204.08 | 201.22 | 493,800 |
| 2025-03-05 | 205.81 | 209.94 | 205.20 | 209.52 | 206.59 | 279,700 |
| 2025-03-04 | 206.14 | 208.80 | 204.24 | 206.79 | 203.89 | 292,600 |
| 2025-03-03 | 208.75 | 209.55 | 204.72 | 204.76 | 201.89 | 334,700 |
| 2025-02-28 | 201.35 | 207.38 | 200.08 | 206.51 | 203.62 | 957,800 |
| 2025-02-27 | 199.99 | 207.17 | 199.62 | 203.96 | 201.10 | 364,300 |
| 2025-02-26 | 197.51 | 202.71 | 197.51 | 201.88 | 199.05 | 153,400 |
| 2025-02-25 | 198.77 | 200.71 | 196.16 | 198.94 | 196.15 | 220,800 |
| 2025-02-24 | 198.39 | 199.88 | 196.52 | 199.23 | 196.44 | 116,800 |
| 2025-02-21 | 200.27 | 200.27 | 196.89 | 197.26 | 194.50 | 219,700 |
| 2025-02-20 | 199.47 | 201.79 | 198.47 | 200.91 | 198.10 | 215,300 |
| 2025-02-19 | 199.18 | 199.40 | 196.85 | 199.19 | 196.40 | 169,700 |
| 2025-02-18 | 199.29 | 200.11 | 196.80 | 199.63 | 196.83 | 257,300 |
| 2025-02-14 | 204.96 | 204.96 | 195.93 | 196.12 | 193.37 | 211,900 |
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.