Franco-Nevada Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 164.35 | 166.70 | 163.69 | 166.01 | 163.20 | 390,100 |
| 2024-11-15 | 162.18 | 163.36 | 160.00 | 160.51 | 157.80 | 272,300 |
| 2024-11-14 | 157.70 | 162.59 | 157.70 | 161.97 | 159.23 | 232,400 |
| 2024-11-13 | 160.88 | 161.51 | 158.53 | 158.58 | 155.90 | 413,400 |
| 2024-11-12 | 162.52 | 163.38 | 158.45 | 160.23 | 157.52 | 548,900 |
| 2024-11-11 | 167.05 | 167.10 | 161.48 | 164.07 | 161.30 | 330,300 |
| 2024-11-08 | 174.01 | 175.14 | 168.96 | 170.39 | 167.51 | 416,300 |
| 2024-11-07 | 177.80 | 179.00 | 172.85 | 175.22 | 172.26 | 395,800 |
| 2024-11-06 | 180.00 | 184.49 | 177.62 | 184.23 | 181.12 | 410,000 |
| 2024-11-05 | 183.60 | 185.55 | 182.18 | 185.27 | 182.14 | 309,200 |
| 2024-11-04 | 183.88 | 184.05 | 181.41 | 183.49 | 180.39 | 302,000 |
| 2024-11-01 | 185.93 | 186.08 | 183.61 | 183.87 | 180.76 | 175,000 |
| 2024-10-31 | 187.50 | 187.76 | 183.93 | 184.82 | 181.70 | 395,100 |
| 2024-10-30 | 190.70 | 190.86 | 187.64 | 189.43 | 186.23 | 298,500 |
| 2024-10-29 | 189.59 | 191.17 | 188.77 | 191.03 | 187.80 | 387,400 |
| 2024-10-28 | 188.08 | 190.32 | 188.08 | 188.95 | 185.76 | 356,500 |
| 2024-10-25 | 187.02 | 190.32 | 186.94 | 188.50 | 185.31 | 362,600 |
| 2024-10-24 | 188.69 | 188.93 | 185.12 | 188.11 | 184.93 | 395,100 |
| 2024-10-23 | 188.00 | 188.92 | 186.00 | 188.51 | 185.32 | 253,400 |
| 2024-10-22 | 185.44 | 188.12 | 184.39 | 187.92 | 184.74 | 279,300 |
| 2024-10-21 | 184.32 | 186.75 | 183.47 | 183.59 | 180.49 | 300,700 |
| 2024-10-18 | 176.48 | 182.92 | 176.08 | 182.46 | 179.38 | 267,300 |
| 2024-10-17 | 173.60 | 175.62 | 173.09 | 175.53 | 172.56 | 243,700 |
| 2024-10-16 | 172.64 | 174.09 | 171.20 | 172.47 | 169.55 | 199,000 |
| 2024-10-15 | 169.90 | 171.37 | 169.33 | 171.21 | 168.32 | 323,400 |
| 2024-10-11 | 169.90 | 171.46 | 169.51 | 169.99 | 167.12 | 167,600 |
| 2024-10-10 | 166.88 | 169.15 | 166.58 | 168.95 | 166.09 | 218,500 |
| 2024-10-09 | 164.00 | 166.02 | 162.69 | 165.75 | 162.95 | 271,400 |
| 2024-10-08 | 163.48 | 164.88 | 162.28 | 164.50 | 161.72 | 204,300 |
| 2024-10-07 | 164.02 | 164.88 | 162.88 | 164.04 | 161.27 | 185,700 |
| 2024-10-04 | 164.72 | 165.04 | 162.60 | 163.99 | 161.22 | 295,900 |
| 2024-10-03 | 166.60 | 167.26 | 163.06 | 165.00 | 162.21 | 420,300 |
| 2024-10-02 | 168.52 | 168.86 | 166.55 | 168.33 | 165.48 | 270,400 |
| 2024-10-01 | 167.68 | 168.86 | 165.92 | 168.80 | 165.95 | 358,500 |
| 2024-09-30 | 169.00 | 169.39 | 167.01 | 167.98 | 165.14 | 359,700 |
| 2024-09-27 | 173.01 | 173.43 | 169.14 | 169.64 | 166.77 | 236,300 |
| 2024-09-26 | 175.65 | 176.14 | 172.85 | 173.43 | 170.50 | 285,700 |
| 2024-09-25 | 172.12 | 175.49 | 171.66 | 175.00 | 172.04 | 500,600 |
| 2024-09-24 | 171.81 | 173.21 | 170.50 | 172.12 | 169.21 | 164,500 |
| 2024-09-23 | 173.44 | 174.25 | 170.87 | 170.95 | 168.06 | 139,900 |
| 2024-09-20 | 173.08 | 174.44 | 171.49 | 173.65 | 170.71 | 871,600 |
| 2024-09-19 | 171.79 | 172.25 | 169.92 | 171.12 | 168.23 | 279,800 |
| 2024-09-18 | 169.89 | 173.91 | 167.99 | 168.82 | 165.97 | 280,700 |
| 2024-09-17 | 169.10 | 170.58 | 167.54 | 169.45 | 166.59 | 177,000 |
| 2024-09-16 | 169.96 | 170.53 | 168.45 | 169.79 | 166.92 | 375,400 |
| 2024-09-13 | 171.80 | 172.42 | 169.76 | 170.05 | 167.18 | 281,100 |
| 2024-09-12 | 166.04 | 171.23 | 165.83 | 169.74 | 166.87 | 177,500 |
| 2024-09-11 | 164.30 | 165.30 | 162.65 | 164.71 | 161.44 | 266,000 |
| 2024-09-10 | 163.35 | 165.35 | 161.89 | 165.16 | 161.89 | 247,100 |
| 2024-09-09 | 160.63 | 163.49 | 160.63 | 163.35 | 160.11 | 151,800 |
| 2024-09-06 | 161.23 | 162.36 | 159.92 | 159.99 | 156.82 | 265,000 |
| 2024-09-05 | 162.70 | 163.37 | 160.54 | 161.35 | 158.15 | 309,100 |
| 2024-09-04 | 160.49 | 162.17 | 159.86 | 160.89 | 157.70 | 238,100 |
| 2024-09-03 | 163.47 | 164.56 | 161.11 | 161.27 | 158.07 | 474,200 |
| 2024-08-30 | 164.90 | 165.47 | 163.35 | 164.56 | 161.30 | 330,100 |
| 2024-08-29 | 165.53 | 167.10 | 164.89 | 165.00 | 161.73 | 147,000 |
| 2024-08-28 | 165.73 | 166.25 | 163.94 | 165.01 | 161.74 | 182,400 |
| 2024-08-27 | 166.09 | 167.75 | 164.96 | 167.39 | 164.07 | 169,000 |
| 2024-08-26 | 167.80 | 168.24 | 165.77 | 167.42 | 164.10 | 139,700 |
| 2024-08-23 | 167.32 | 167.95 | 166.16 | 166.85 | 163.54 | 176,700 |
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.