Freehold Royalties Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.660	14.100	13.640	14.050	11.724	655,249
2024-05-27	13.540	13.660	13.540	13.640	11.382	188,626
2024-05-24	13.420	13.550	13.410	13.490	11.257	282,842
2024-05-23	13.630	13.640	13.360	13.400	11.182	370,559
2024-05-22	13.660	13.660	13.460	13.550	11.307	613,252
2024-05-21	13.720	13.790	13.680	13.690	11.424	282,757
2024-05-17	13.640	13.785	13.640	13.750	11.474	265,731
2024-05-16	13.800	13.820	13.610	13.660	11.399	413,380
2024-05-15	13.680	13.710	13.560	13.610	11.357	568,044
2024-05-14	13.760	13.760	13.640	13.730	11.457	247,066
2024-05-13	13.690	13.800	13.660	13.790	11.507	246,799
2024-05-10	13.810	13.880	13.600	13.640	11.382	594,729
2024-05-09	14.020	14.040	13.730	13.780	11.499	700,689
2024-05-08	13.950	14.030	13.810	14.010	11.691	689,953
2024-05-07	14.300	14.300	13.920	14.050	11.724	673,723
2024-05-06	14.040	14.230	14.040	14.140	11.800	251,893
2024-05-03	14.050	14.090	13.920	13.950	11.641	204,382
2024-05-02	14.050	14.120	13.970	14.000	11.683	209,020
2024-05-01	14.140	14.180	13.900	13.960	11.649	413,377
2024-04-30	14.400	14.450	14.150	14.170	11.825	323,816
2024-04-29	14.360	14.480	14.350	14.480	12.083	246,646
2024-04-26	14.290	14.510	14.280	14.470	12.000	336,660
2024-04-25	14.210	14.280	14.120	14.280	11.842	310,975
2024-04-24	14.180	14.320	14.170	14.240	11.809	218,063
2024-04-23	14.180	14.380	14.130	14.230	11.801	355,541
2024-04-22	14.300	14.300	14.140	14.180	11.759	317,993
2024-04-19	14.190	14.450	14.150	14.300	11.859	247,487
2024-04-18	14.260	14.310	14.110	14.190	11.768	167,348
2024-04-17	14.270	14.390	14.160	14.250	11.817	227,202
2024-04-16	14.300	14.360	14.200	14.300	11.859	208,790
2024-04-15	14.500	14.520	14.230	14.330	11.884	281,614
2024-04-12	14.660	14.770	14.430	14.510	12.033	300,209
2024-04-11	14.600	14.700	14.520	14.570	12.083	279,242
2024-04-10	14.350	14.590	14.300	14.570	12.083	363,306
2024-04-09	14.550	14.570	14.290	14.330	11.884	324,328
2024-04-08	14.700	14.760	14.550	14.580	12.091	197,977
2024-04-05	14.840	14.840	14.690	14.700	12.191	344,771
2024-04-04	14.830	14.830	14.660	14.820	12.290	230,776
2024-04-03	14.770	14.810	14.710	14.780	12.257	286,592
2024-04-02	14.650	14.750	14.600	14.710	12.199	426,293
2024-04-01	14.590	14.680	14.460	14.610	12.116	344,657
2024-03-28	14.660	14.740	14.560	14.590	12.099	344,191
2024-03-27	14.530	14.690	14.530	14.660	12.157	258,499
2024-03-26	14.620	14.625	14.500	14.550	11.991	195,233
2024-03-25	14.550	14.670	14.540	14.590	12.024	268,041
2024-03-22	14.620	14.650	14.490	14.530	11.975	218,840
2024-03-21	14.630	14.710	14.590	14.630	12.057	181,136
2024-03-20	14.530	14.660	14.490	14.660	12.082	258,972
2024-03-19	14.470	14.660	14.470	14.600	12.033	308,119
2024-03-18	14.430	14.500	14.335	14.460	11.917	242,693
2024-03-15	14.340	14.540	14.330	14.350	11.827	556,665
2024-03-14	14.280	14.450	14.250	14.340	11.818	437,209
2024-03-13	14.060	14.290	14.060	14.270	11.761	420,336
2024-03-12	14.050	14.130	13.945	14.040	11.571	241,156
2024-03-11	13.950	14.100	13.890	14.080	11.604	534,671
2024-03-08	13.980	13.990	13.885	13.970	11.513	381,387
2024-03-07	13.820	14.000	13.760	13.950	11.497	505,272
2024-03-06	13.800	13.950	13.755	13.760	11.340	296,054
2024-03-05	13.600	13.810	13.600	13.660	11.258	394,909
2024-03-04	13.840	14.030	13.650	13.660	11.258	546,284

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0900 CAD
2026-08-31	0.0900 CAD
2026-07-31	0.0900 CAD
2026-06-30	0.0900 CAD
2026-05-29	0.0900 CAD
2026-04-30	0.0900 CAD
2026-03-31	0.0900 CAD
2026-02-27	0.0900 CAD
2026-01-30	0.0900 CAD
2025-12-31	0.0900 CAD
2025-11-28	0.0900 CAD
2025-10-31	0.0900 CAD
2025-09-29	0.0900 CAD
2025-08-29	0.0900 CAD
2025-07-31	0.0900 CAD
2025-06-30	0.0900 CAD
2025-05-30	0.0900 CAD
2025-04-30	0.0900 CAD
2025-03-31	0.0900 CAD
2025-02-28	0.0900 CAD
2025-01-31	0.0900 CAD
2024-12-31	0.0900 CAD
2024-11-29	0.0900 CAD
2024-10-31	0.0900 CAD
2024-09-27	0.0900 CAD
2024-08-30	0.0900 CAD
2024-07-31	0.0900 CAD
2024-06-28	0.0900 CAD
2024-05-31	0.0900 CAD
2024-04-29	0.0900 CAD
2024-03-27	0.0900 CAD
2024-02-28	0.0900 CAD
2024-01-30	0.0900 CAD
2023-12-28	0.0900 CAD
2023-11-29	0.0900 CAD
2023-10-30	0.0900 CAD
2023-09-28	0.0900 CAD
2023-08-30	0.0900 CAD
2023-07-28	0.0900 CAD
2023-06-29	0.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.