Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 205.00 | 205.00 | 202.29 | 204.24 | 201.38 | 171,800 |
| 2025-02-12 | 203.10 | 204.29 | 201.65 | 203.34 | 200.49 | 208,400 |
| 2025-02-11 | 203.99 | 204.95 | 201.46 | 204.03 | 201.17 | 222,400 |
| 2025-02-10 | 205.79 | 206.32 | 203.02 | 204.99 | 202.12 | 398,500 |
| 2025-02-07 | 202.91 | 203.96 | 201.54 | 201.85 | 199.02 | 262,100 |
| 2025-02-06 | 203.22 | 203.22 | 200.72 | 202.57 | 199.73 | 191,000 |
| 2025-02-05 | 198.68 | 203.33 | 198.68 | 202.88 | 200.04 | 247,400 |
| 2025-02-04 | 199.43 | 200.54 | 197.00 | 197.14 | 194.38 | 299,300 |
| 2025-02-03 | 197.85 | 203.98 | 197.85 | 199.66 | 196.86 | 368,600 |
| 2025-01-31 | 198.20 | 200.00 | 197.15 | 197.57 | 194.80 | 344,400 |
| 2025-01-30 | 192.86 | 198.41 | 192.32 | 197.36 | 194.60 | 401,900 |
| 2025-01-29 | 188.36 | 190.89 | 187.77 | 189.13 | 186.48 | 204,200 |
| 2025-01-28 | 186.16 | 188.57 | 185.66 | 188.14 | 185.51 | 191,500 |
| 2025-01-27 | 185.00 | 186.44 | 183.22 | 185.75 | 183.15 | 186,700 |
| 2025-01-24 | 187.58 | 188.13 | 186.45 | 186.69 | 184.08 | 161,500 |
| 2025-01-23 | 184.90 | 186.28 | 183.92 | 186.10 | 183.49 | 220,400 |
| 2025-01-22 | 188.74 | 189.66 | 186.36 | 187.00 | 184.38 | 210,000 |
| 2025-01-21 | 186.31 | 189.94 | 186.31 | 187.36 | 184.74 | 247,200 |
| 2025-01-20 | 181.96 | 185.36 | 180.50 | 185.20 | 182.61 | 109,400 |
| 2025-01-17 | 179.35 | 182.30 | 178.89 | 182.04 | 179.49 | 177,200 |
| 2025-01-16 | 182.60 | 182.81 | 179.60 | 179.74 | 177.22 | 189,300 |
| 2025-01-15 | 183.63 | 183.63 | 181.18 | 182.06 | 179.51 | 265,500 |
| 2025-01-14 | 178.83 | 182.06 | 178.82 | 181.87 | 179.32 | 309,700 |
| 2025-01-13 | 180.78 | 181.13 | 178.69 | 178.97 | 176.46 | 273,700 |
| 2025-01-10 | 184.77 | 188.99 | 182.82 | 183.35 | 180.78 | 315,800 |
| 2025-01-09 | 183.01 | 184.56 | 182.60 | 182.77 | 180.21 | 106,400 |
| 2025-01-08 | 177.90 | 183.50 | 177.85 | 183.29 | 180.72 | 265,300 |
| 2025-01-07 | 175.56 | 179.89 | 175.24 | 176.99 | 174.51 | 262,700 |
| 2025-01-06 | 176.63 | 176.63 | 172.96 | 173.07 | 170.65 | 193,400 |
| 2025-01-03 | 174.57 | 177.41 | 174.57 | 176.81 | 174.33 | 212,900 |
| 2025-01-02 | 171.26 | 174.72 | 171.26 | 174.48 | 172.04 | 186,700 |
| 2024-12-31 | 167.64 | 169.35 | 167.54 | 168.92 | 166.55 | 94,700 |
| 2024-12-30 | 169.24 | 169.79 | 166.82 | 167.88 | 165.53 | 157,100 |
| 2024-12-27 | 169.22 | 171.08 | 168.15 | 171.05 | 168.66 | 174,900 |
| 2024-12-24 | 170.67 | 170.84 | 168.15 | 170.67 | 168.28 | 65,700 |
| 2024-12-23 | 167.07 | 169.38 | 166.84 | 168.86 | 166.50 | 139,800 |
| 2024-12-20 | 166.23 | 168.52 | 165.36 | 166.92 | 164.58 | 1,065,700 |
| 2024-12-19 | 167.99 | 169.10 | 165.51 | 165.66 | 163.34 | 291,400 |
| 2024-12-18 | 169.79 | 171.91 | 166.13 | 166.67 | 164.34 | 273,200 |
| 2024-12-17 | 168.93 | 171.03 | 168.93 | 170.31 | 167.93 | 218,600 |
| 2024-12-16 | 170.12 | 171.46 | 169.00 | 169.98 | 167.60 | 210,300 |
| 2024-12-13 | 171.95 | 172.24 | 169.01 | 170.09 | 167.71 | 205,700 |
| 2024-12-12 | 172.79 | 174.19 | 172.15 | 173.02 | 170.60 | 296,200 |
| 2024-12-11 | 173.25 | 176.23 | 173.25 | 176.17 | 173.70 | 251,900 |
| 2024-12-10 | 174.40 | 175.00 | 172.37 | 172.92 | 170.50 | 318,900 |
| 2024-12-09 | 173.20 | 176.81 | 172.74 | 173.10 | 170.68 | 275,600 |
| 2024-12-06 | 173.01 | 174.42 | 170.09 | 170.63 | 168.24 | 148,600 |
| 2024-12-05 | 170.82 | 173.46 | 170.01 | 173.19 | 170.77 | 202,500 |
| 2024-12-04 | 171.99 | 173.75 | 171.46 | 172.04 | 169.13 | 256,300 |
| 2024-12-03 | 171.16 | 174.69 | 171.16 | 172.50 | 169.58 | 473,900 |
| 2024-12-02 | 170.82 | 172.73 | 170.41 | 170.53 | 167.65 | 179,900 |
| 2024-11-29 | 172.90 | 174.20 | 171.23 | 171.44 | 168.54 | 158,900 |
| 2024-11-28 | 172.86 | 172.86 | 171.83 | 172.21 | 169.30 | 43,700 |
| 2024-11-27 | 173.04 | 174.87 | 171.54 | 172.37 | 169.46 | 159,400 |
| 2024-11-26 | 171.86 | 173.00 | 168.36 | 172.42 | 169.50 | 344,400 |
| 2024-11-25 | 169.70 | 169.70 | 167.46 | 168.84 | 165.99 | 796,700 |
| 2024-11-22 | 172.95 | 173.49 | 172.09 | 172.86 | 169.94 | 172,900 |
| 2024-11-21 | 170.97 | 172.25 | 168.57 | 172.15 | 169.24 | 262,800 |
| 2024-11-20 | 168.69 | 170.31 | 168.29 | 169.82 | 166.95 | 193,400 |
| 2024-11-19 | 167.67 | 169.49 | 167.31 | 169.42 | 166.56 | 250,400 |
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.