Freehold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	15.160	15.520	15.150	15.450	11.605	391,357
2022-12-19	15.330	15.420	15.020	15.250	11.455	462,463
2022-12-16	15.750	15.820	15.210	15.320	11.508	859,256
2022-12-15	16.010	16.020	15.650	16.020	12.033	393,155
2022-12-14	16.150	16.280	15.940	16.070	12.071	474,857
2022-12-13	16.300	16.460	16.100	16.150	12.131	480,016
2022-12-12	15.850	16.170	15.850	15.980	12.003	465,529
2022-12-09	15.810	16.030	15.700	15.870	11.921	524,874
2022-12-08	16.110	16.260	15.750	15.820	11.883	545,252
2022-12-07	15.600	16.020	15.560	15.790	11.861	544,485
2022-12-06	16.160	16.350	15.590	15.600	11.718	612,185
2022-12-05	16.750	16.840	16.190	16.240	12.199	507,165
2022-12-02	16.590	16.820	16.480	16.590	12.462	469,754
2022-12-01	16.720	16.860	16.580	16.620	12.484	634,150
2022-11-30	16.980	17.070	16.470	16.540	12.424	1,354,485
2022-11-29	16.750	16.850	16.600	16.770	12.597	376,798
2022-11-28	16.700	16.870	16.520	16.590	12.394	601,450
2022-11-25	16.880	17.040	16.750	16.990	12.693	283,508
2022-11-24	16.680	16.830	16.610	16.830	12.573	183,688
2022-11-23	16.860	16.920	16.720	16.740	12.506	437,819
2022-11-22	16.820	17.035	16.720	17.010	12.708	316,399
2022-11-21	16.470	16.640	16.030	16.540	12.357	627,221
2022-11-18	16.380	16.780	16.260	16.730	12.499	395,554
2022-11-17	16.500	16.730	16.210	16.680	12.461	576,381
2022-11-16	17.050	17.080	16.770	16.860	12.596	437,981
2022-11-15	16.980	17.310	16.750	17.210	12.857	654,662
2022-11-14	17.110	17.370	17.000	17.060	12.745	551,699
2022-11-11	16.810	17.190	16.770	17.130	12.797	2,934,614
2022-11-10	16.760	16.760	16.235	16.550	12.364	1,282,681
2022-11-09	17.400	17.400	16.490	16.490	12.319	967,465
2022-11-08	17.530	17.700	17.385	17.480	13.059	539,111
2022-11-07	17.410	17.740	17.340	17.490	13.066	478,215
2022-11-04	17.630	17.780	17.190	17.380	12.984	879,145
2022-11-03	16.780	17.500	16.780	17.370	12.977	588,550
2022-11-02	16.980	17.140	16.770	17.000	12.700	1,030,946
2022-11-01	17.120	17.180	16.960	16.960	12.670	309,683
2022-10-31	16.840	17.120	16.760	16.950	12.663	456,831
2022-10-28	16.960	16.970	16.560	16.950	12.663	416,474
2022-10-27	17.100	17.240	16.900	16.960	12.603	387,816
2022-10-26	16.820	17.080	16.730	16.920	12.573	518,997
2022-10-25	16.910	16.990	16.710	16.830	12.507	547,359
2022-10-24	16.510	16.880	16.450	16.840	12.514	820,515
2022-10-21	16.200	16.510	16.120	16.460	12.232	504,242
2022-10-20	16.460	16.530	16.095	16.170	12.016	516,572
2022-10-19	16.020	16.380	15.900	16.250	12.076	657,889
2022-10-18	16.090	16.290	15.720	15.970	11.868	543,591
2022-10-17	16.080	16.330	16.030	16.050	11.927	458,431
2022-10-14	16.290	16.460	15.870	15.890	11.808	437,683
2022-10-13	15.640	16.360	15.560	16.290	12.105	638,429
2022-10-12	15.600	15.930	15.400	15.790	11.734	448,035
2022-10-11	15.930	15.980	15.630	15.760	11.711	931,673
2022-10-07	16.240	16.530	16.200	16.350	12.150	859,770
2022-10-06	15.860	16.440	15.860	16.160	12.009	758,716
2022-10-05	15.900	16.265	15.630	15.950	11.853	1,028,694
2022-10-04	15.560	15.890	15.530	15.860	11.786	925,847
2022-10-03	14.840	15.280	14.790	15.270	11.347	1,127,712
2022-09-30	14.290	14.530	14.060	14.380	10.686	581,739
2022-09-29	14.030	14.380	13.710	14.370	10.679	682,049
2022-09-28	13.570	14.100	13.490	14.060	10.448	464,628
2022-09-27	13.230	13.630	13.200	13.540	9.995	607,119

← NewerPage 17 of 21 · 1,259 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.