Freehold Royalties Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 12.200 | 12.280 | 12.000 | 12.200 | 8.628 | 407,766 |
| 2022-01-06 | 12.160 | 12.220 | 11.880 | 12.120 | 8.572 | 597,021 |
| 2022-01-05 | 12.090 | 12.200 | 11.870 | 11.910 | 8.423 | 548,876 |
| 2022-01-04 | 11.950 | 12.150 | 11.880 | 12.070 | 8.536 | 3,482,930 |
| 2021-12-31 | 11.530 | 11.660 | 11.430 | 11.650 | 8.239 | 244,045 |
| 2021-12-30 | 11.690 | 11.720 | 11.525 | 11.570 | 8.183 | 321,685 |
| 2021-12-29 | 11.600 | 11.810 | 11.500 | 11.720 | 8.246 | 619,190 |
| 2021-12-24 | 11.460 | 11.520 | 11.380 | 11.400 | 8.021 | 128,754 |
| 2021-12-23 | 11.490 | 11.540 | 11.380 | 11.440 | 8.049 | 363,371 |
| 2021-12-22 | 11.320 | 11.560 | 11.140 | 11.490 | 8.084 | 486,259 |
| 2021-12-21 | 10.990 | 11.410 | 10.900 | 11.370 | 8.000 | 777,486 |
| 2021-12-20 | 10.400 | 10.730 | 10.180 | 10.720 | 7.543 | 952,898 |
| 2021-12-17 | 10.800 | 10.800 | 10.440 | 10.650 | 7.493 | 7,101,396 |
| 2021-12-16 | 11.060 | 11.170 | 10.880 | 10.920 | 7.683 | 999,770 |
| 2021-12-15 | 11.000 | 11.070 | 10.740 | 11.000 | 7.740 | 937,715 |
| 2021-12-14 | 11.350 | 11.410 | 11.030 | 11.030 | 7.761 | 673,932 |
| 2021-12-13 | 11.480 | 11.650 | 11.320 | 11.400 | 8.021 | 943,314 |
| 2021-12-10 | 11.450 | 11.530 | 11.325 | 11.490 | 8.084 | 632,013 |
| 2021-12-09 | 11.330 | 11.420 | 11.220 | 11.320 | 7.965 | 494,002 |
| 2021-12-08 | 11.460 | 11.510 | 11.260 | 11.400 | 8.021 | 604,985 |
| 2021-12-07 | 11.500 | 11.500 | 11.270 | 11.410 | 8.028 | 699,175 |
| 2021-12-06 | 10.950 | 11.120 | 10.750 | 11.040 | 7.768 | 665,860 |
| 2021-12-03 | 10.880 | 11.070 | 10.680 | 10.790 | 7.592 | 1,065,443 |
| 2021-12-02 | 10.330 | 10.800 | 10.030 | 10.730 | 7.550 | 1,135,897 |
| 2021-12-01 | 11.080 | 11.140 | 10.450 | 10.490 | 7.381 | 1,122,336 |
| 2021-11-30 | 11.000 | 11.190 | 10.490 | 10.880 | 7.655 | 2,009,369 |
| 2021-11-29 | 11.560 | 11.630 | 11.130 | 11.200 | 7.880 | 962,156 |
| 2021-11-26 | 11.150 | 11.360 | 11.010 | 11.220 | 7.852 | 1,280,002 |
| 2021-11-25 | 11.790 | 12.000 | 11.790 | 11.980 | 8.384 | 285,398 |
| 2021-11-24 | 11.700 | 11.870 | 11.680 | 11.830 | 8.279 | 543,126 |
| 2021-11-23 | 11.580 | 11.810 | 11.580 | 11.740 | 8.216 | 847,707 |
| 2021-11-22 | 11.520 | 11.630 | 11.280 | 11.470 | 8.027 | 1,753,861 |
| 2021-11-19 | 11.800 | 11.800 | 11.380 | 11.580 | 8.104 | 811,506 |
| 2021-11-18 | 12.250 | 12.500 | 11.920 | 11.960 | 8.370 | 1,179,479 |
| 2021-11-17 | 12.500 | 12.690 | 12.260 | 12.310 | 8.615 | 596,801 |
| 2021-11-16 | 12.680 | 12.730 | 12.440 | 12.560 | 8.790 | 495,122 |
| 2021-11-15 | 12.530 | 12.740 | 12.270 | 12.630 | 8.839 | 757,423 |
| 2021-11-12 | 12.890 | 12.890 | 12.400 | 12.580 | 8.804 | 1,153,899 |
| 2021-11-11 | 12.860 | 13.170 | 12.730 | 12.970 | 9.077 | 1,329,892 |
| 2021-11-10 | 12.800 | 12.930 | 12.200 | 12.410 | 8.685 | 925,218 |
| 2021-11-09 | 12.720 | 12.800 | 12.480 | 12.790 | 8.951 | 830,474 |
| 2021-11-08 | 12.450 | 12.670 | 12.440 | 12.620 | 8.832 | 574,689 |
| 2021-11-05 | 12.250 | 12.420 | 12.080 | 12.350 | 8.643 | 609,733 |
| 2021-11-04 | 12.040 | 12.310 | 12.000 | 12.050 | 8.433 | 860,032 |
| 2021-11-03 | 11.850 | 12.150 | 11.660 | 11.810 | 8.265 | 537,223 |
| 2021-11-02 | 12.070 | 12.070 | 11.820 | 11.930 | 8.349 | 679,134 |
| 2021-11-01 | 11.960 | 12.160 | 11.960 | 12.060 | 8.440 | 368,603 |
| 2021-10-29 | 12.150 | 12.150 | 11.620 | 11.830 | 8.279 | 669,313 |
| 2021-10-28 | 12.020 | 12.210 | 11.900 | 12.170 | 8.517 | 455,196 |
| 2021-10-27 | 12.090 | 12.330 | 12.010 | 12.070 | 8.412 | 799,294 |
| 2021-10-26 | 12.150 | 12.260 | 11.955 | 12.220 | 8.517 | 647,582 |
| 2021-10-25 | 11.890 | 12.120 | 11.890 | 12.100 | 8.433 | 593,189 |
| 2021-10-22 | 11.770 | 11.840 | 11.640 | 11.770 | 8.203 | 577,041 |
| 2021-10-21 | 11.680 | 11.790 | 11.480 | 11.580 | 8.071 | 604,680 |
| 2021-10-20 | 11.750 | 11.760 | 11.560 | 11.710 | 8.161 | 418,033 |
| 2021-10-19 | 11.720 | 11.820 | 11.550 | 11.720 | 8.168 | 469,401 |
| 2021-10-18 | 11.780 | 11.895 | 11.590 | 11.600 | 8.085 | 808,521 |
| 2021-10-15 | 11.760 | 11.880 | 11.590 | 11.630 | 8.105 | 691,043 |
| 2021-10-14 | 11.660 | 11.700 | 11.540 | 11.620 | 8.098 | 417,294 |
← NewerPage 21 of 21 · 1,259 trading days
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.