Freehold Royalties Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	14.870	15.030	14.710	14.890	10.686	695,442
2022-04-01	14.330	14.770	14.310	14.640	10.506	434,415
2022-03-31	14.750	14.965	14.280	14.310	10.269	1,467,141
2022-03-30	15.100	15.240	14.790	14.880	10.678	491,090
2022-03-29	15.150	15.150	14.700	14.960	10.678	1,897,165
2022-03-28	15.440	15.500	15.220	15.380	10.978	835,936
2022-03-25	15.010	15.610	15.010	15.560	11.107	645,048
2022-03-24	14.850	15.140	14.740	15.060	10.750	680,357
2022-03-23	14.970	15.120	14.830	14.860	10.607	1,036,595
2022-03-22	15.050	15.050	14.720	14.750	10.529	907,330
2022-03-21	14.910	15.130	14.715	15.000	10.707	969,582
2022-03-18	14.760	14.890	14.510	14.580	10.407	708,040
2022-03-17	14.700	14.840	14.560	14.730	10.514	537,309
2022-03-16	14.490	14.550	14.080	14.380	10.264	641,976
2022-03-15	13.980	14.510	13.710	14.290	10.200	1,538,248
2022-03-14	14.970	14.970	14.330	14.650	10.457	904,574
2022-03-11	15.130	15.370	15.050	15.070	10.757	544,940
2022-03-10	15.390	15.460	15.090	15.250	10.885	510,940
2022-03-09	15.000	15.380	14.800	15.140	10.807	2,035,223
2022-03-08	15.530	15.830	15.210	15.380	10.978	1,443,628
2022-03-07	15.300	15.500	15.040	15.200	10.850	1,003,945
2022-03-04	14.460	15.040	14.460	15.000	10.707	990,788
2022-03-03	14.640	14.790	14.320	14.370	10.257	1,159,236
2022-03-02	14.500	14.650	14.330	14.540	10.379	1,211,663
2022-03-01	14.330	14.700	14.170	14.340	10.236	1,548,163
2022-02-28	13.680	14.170	13.660	14.150	10.100	1,416,067
2022-02-25	13.500	13.690	13.400	13.650	9.743	732,095
2022-02-24	13.750	13.750	13.240	13.540	9.622	612,998
2022-02-23	13.340	13.620	13.340	13.480	9.579	478,566
2022-02-22	13.750	13.750	13.125	13.330	9.473	525,815
2022-02-18	13.400	13.460	13.190	13.200	9.380	445,136
2022-02-17	13.630	13.730	13.400	13.490	9.586	356,516
2022-02-16	13.880	14.030	13.580	13.600	9.665	468,025
2022-02-15	13.220	13.790	13.100	13.760	9.778	696,235
2022-02-14	13.590	13.660	13.340	13.490	9.586	374,497
2022-02-11	13.410	13.680	13.370	13.610	9.672	650,662
2022-02-10	13.250	13.620	13.190	13.350	9.487	490,062
2022-02-09	13.140	13.400	13.100	13.300	9.451	645,991
2022-02-08	13.640	13.640	12.990	13.070	9.288	1,107,810
2022-02-07	13.590	13.800	13.460	13.670	9.714	1,015,622
2022-02-04	13.510	13.900	13.510	13.560	9.636	778,809
2022-02-03	13.440	13.480	13.260	13.390	9.515	474,982
2022-02-02	13.360	13.530	13.250	13.470	9.572	658,216
2022-02-01	13.160	13.390	12.970	13.330	9.473	779,690
2022-01-31	13.000	13.150	12.700	13.150	9.345	926,214
2022-01-28	12.570	12.790	12.550	12.670	9.004	942,032
2022-01-27	12.600	12.760	12.420	12.500	8.840	871,123
2022-01-26	12.730	12.810	12.320	12.410	8.777	1,075,968
2022-01-25	12.020	12.480	11.620	12.410	8.777	596,657
2022-01-24	11.650	11.980	11.300	11.960	8.458	827,716
2022-01-21	12.150	12.150	11.770	11.940	8.444	1,012,667
2022-01-20	12.550	12.760	12.340	12.370	8.748	688,319
2022-01-19	12.810	12.850	12.490	12.590	8.904	459,865
2022-01-18	13.040	13.090	12.650	12.700	8.982	746,936
2022-01-17	12.780	12.990	12.750	12.940	9.151	215,531
2022-01-14	12.300	12.810	12.260	12.780	9.038	566,212
2022-01-13	12.710	12.770	12.330	12.340	8.727	437,498
2022-01-12	12.600	12.710	12.390	12.580	8.897	623,091
2022-01-11	12.330	12.530	12.095	12.530	8.862	1,318,424
2022-01-10	12.230	12.270	11.860	12.120	8.572	445,286

← NewerPage 20 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.