Freehold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	13.900	14.000	12.990	13.040	9.512	597,500
2022-06-28	13.550	13.850	13.500	13.800	10.008	757,670
2022-06-27	13.150	13.300	12.850	13.240	9.602	1,123,019
2022-06-24	12.330	12.940	12.290	12.840	9.312	990,561
2022-06-23	12.980	13.020	11.960	12.070	8.754	1,440,309
2022-06-22	12.900	13.210	12.760	12.950	9.392	1,061,909
2022-06-21	13.530	13.970	13.410	13.850	10.045	1,054,968
2022-06-20	13.060	13.310	12.770	13.290	9.639	740,963
2022-06-17	13.910	14.100	12.930	13.090	9.493	1,805,382
2022-06-16	14.340	14.500	13.890	14.010	10.161	1,287,536
2022-06-15	15.100	15.490	14.510	14.770	10.712	1,110,039
2022-06-14	15.880	15.880	15.060	15.310	11.104	733,915
2022-06-13	15.510	15.830	15.170	15.570	11.292	1,016,526
2022-06-10	16.390	16.450	15.910	16.140	11.705	764,462
2022-06-09	16.540	16.650	16.310	16.450	11.930	556,064
2022-06-08	16.880	17.000	16.430	16.620	12.054	714,243
2022-06-07	16.100	16.655	16.060	16.650	12.075	576,460
2022-06-06	16.200	16.350	16.150	16.170	11.727	445,049
2022-06-03	15.960	16.130	15.840	16.070	11.655	545,445
2022-06-02	15.750	16.085	15.710	15.830	11.481	583,075
2022-06-01	15.780	16.020	15.680	15.810	11.466	757,922
2022-05-31	15.900	16.070	15.510	15.700	11.386	1,470,104
2022-05-30	15.550	15.810	15.430	15.800	11.459	630,661
2022-05-27	15.330	15.600	15.270	15.530	11.205	476,583
2022-05-26	15.400	15.590	15.260	15.400	11.111	579,713
2022-05-25	14.850	15.290	14.850	15.250	11.003	934,215
2022-05-24	14.700	14.880	14.640	14.780	10.664	1,401,681
2022-05-20	14.800	15.010	14.420	14.640	10.563	498,395
2022-05-19	14.390	14.805	14.280	14.660	10.577	388,581
2022-05-18	15.110	15.170	14.390	14.550	10.498	519,379
2022-05-17	14.980	15.280	14.840	15.010	10.830	525,988
2022-05-16	14.640	15.030	14.610	14.800	10.678	1,687,019
2022-05-13	14.130	14.715	14.070	14.590	10.527	647,181
2022-05-12	13.920	14.060	13.650	13.840	9.986	959,546
2022-05-11	14.150	14.740	13.960	14.010	10.108	1,752,606
2022-05-10	14.670	14.750	14.050	14.140	10.202	1,514,207
2022-05-09	15.330	15.390	14.400	14.400	10.390	899,183
2022-05-06	15.740	15.750	15.290	15.660	11.299	580,184
2022-05-05	15.990	16.110	15.360	15.670	11.306	806,379
2022-05-04	15.520	15.990	15.510	15.980	11.530	804,904
2022-05-03	14.630	15.370	14.630	15.320	11.054	746,809
2022-05-02	14.720	14.840	14.400	14.620	10.548	591,552
2022-04-29	15.160	15.290	14.890	14.980	10.808	928,468
2022-04-28	14.970	15.240	14.570	15.160	10.938	633,266
2022-04-27	15.040	15.050	14.650	14.890	10.686	825,569
2022-04-26	14.970	15.240	14.710	14.900	10.693	666,483
2022-04-25	14.560	14.770	14.160	14.700	10.549	1,370,943
2022-04-22	15.390	15.650	14.920	15.030	10.786	1,116,682
2022-04-21	16.050	16.120	15.350	15.420	11.066	1,106,350
2022-04-20	15.920	16.030	15.680	15.900	11.410	577,410
2022-04-19	15.930	16.090	15.700	15.830	11.360	693,302
2022-04-18	15.210	16.120	15.210	16.000	11.482	1,590,700
2022-04-14	15.010	15.130	14.910	15.110	10.843	479,839
2022-04-13	14.830	15.170	14.710	15.060	10.808	1,391,012
2022-04-12	14.990	15.110	14.750	14.790	10.614	873,565
2022-04-11	14.970	14.970	14.600	14.700	10.549	1,207,301
2022-04-08	14.790	15.160	14.710	15.040	10.793	1,538,641
2022-04-07	14.580	14.830	14.450	14.710	10.556	454,528
2022-04-06	14.970	14.970	14.420	14.540	10.434	697,929
2022-04-05	15.010	15.190	14.790	14.800	10.621	734,281

← NewerPage 19 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.