Freehold Royalties Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.200 | 17.580 | 17.200 | 17.570 | 17.570 | 405,629 |
| 2026-10-15 | 17.250 | 17.270 | 16.990 | 17.160 | 17.160 | 392,600 |
| 2026-10-14 | 17.230 | 17.290 | 17.160 | 17.210 | 17.210 | 399,100 |
| 2026-10-13 | 17.010 | 17.190 | 16.890 | 17.150 | 17.150 | 482,500 |
| 2026-10-09 | 16.910 | 17.070 | 16.870 | 16.940 | 16.940 | 370,600 |
| 2026-10-08 | 16.700 | 16.890 | 16.640 | 16.860 | 16.860 | 708,700 |
| 2026-10-07 | 16.680 | 16.740 | 16.410 | 16.580 | 16.580 | 454,700 |
| 2026-10-06 | 16.590 | 16.690 | 16.430 | 16.640 | 16.640 | 711,900 |
| 2026-10-05 | 16.500 | 16.760 | 16.350 | 16.620 | 16.620 | 357,800 |
| 2026-10-02 | 16.380 | 16.580 | 16.270 | 16.510 | 16.510 | 345,500 |
| 2026-10-01 | 16.410 | 16.530 | 16.310 | 16.390 | 16.390 | 388,100 |
| 2026-09-30 | 16.470 | 16.600 | 16.420 | 16.470 | 16.470 | 414,400 |
| 2026-09-29 | 16.690 | 16.690 | 16.390 | 16.420 | 16.420 | 588,700 |
| 2026-09-28 | 17.020 | 17.080 | 16.700 | 16.770 | 16.680 | 500,100 |
| 2026-09-25 | 16.880 | 16.880 | 16.690 | 16.820 | 16.730 | 385,854 |
| 2026-09-24 | 16.890 | 16.920 | 16.750 | 16.830 | 16.740 | 395,659 |
| 2026-09-23 | 17.010 | 17.040 | 16.720 | 16.800 | 16.710 | 504,246 |
| 2026-09-22 | 16.900 | 17.160 | 16.780 | 16.930 | 16.839 | 432,556 |
| 2026-09-21 | 17.420 | 17.450 | 16.950 | 17.010 | 16.919 | 440,120 |
| 2026-09-18 | 17.630 | 17.650 | 17.465 | 17.470 | 17.376 | 744,844 |
| 2026-09-17 | 17.350 | 17.620 | 17.250 | 17.610 | 17.516 | 319,726 |
| 2026-09-16 | 17.950 | 18.010 | 17.390 | 17.430 | 17.337 | 591,116 |
| 2026-09-15 | 17.520 | 18.040 | 17.520 | 18.020 | 17.923 | 667,877 |
| 2026-09-14 | 17.770 | 17.790 | 17.450 | 17.490 | 17.396 | 548,716 |
| 2026-09-11 | 17.580 | 17.590 | 17.365 | 17.500 | 17.406 | 282,773 |
| 2026-09-10 | 17.890 | 17.930 | 17.580 | 17.640 | 17.545 | 403,887 |
| 2026-09-09 | 17.600 | 17.780 | 17.600 | 17.770 | 17.675 | 402,379 |
| 2026-09-08 | 17.680 | 17.760 | 17.490 | 17.570 | 17.476 | 340,218 |
| 2026-09-04 | 17.570 | 17.630 | 17.410 | 17.600 | 17.506 | 303,214 |
| 2026-09-03 | 17.800 | 17.870 | 17.610 | 17.640 | 17.545 | 243,653 |
| 2026-09-02 | 17.710 | 17.900 | 17.600 | 17.800 | 17.705 | 394,190 |
| 2026-09-01 | 17.710 | 17.800 | 17.630 | 17.790 | 17.695 | 531,360 |
| 2026-08-31 | 17.670 | 17.720 | 17.460 | 17.600 | 17.506 | 519,249 |
| 2026-08-28 | 17.800 | 17.800 | 17.490 | 17.580 | 17.396 | 312,989 |
| 2026-08-27 | 17.620 | 17.840 | 17.530 | 17.840 | 17.653 | 440,183 |
| 2026-08-26 | 17.450 | 17.670 | 17.310 | 17.600 | 17.416 | 309,835 |
| 2026-08-25 | 17.530 | 17.710 | 17.510 | 17.530 | 17.347 | 215,214 |
| 2026-08-24 | 17.700 | 17.720 | 17.480 | 17.710 | 17.525 | 332,150 |
| 2026-08-21 | 17.800 | 17.870 | 17.690 | 17.730 | 17.545 | 384,004 |
| 2026-08-20 | 17.670 | 17.830 | 17.660 | 17.780 | 17.594 | 509,258 |
| 2026-08-19 | 17.550 | 17.720 | 17.550 | 17.590 | 17.406 | 408,777 |
| 2026-08-18 | 17.530 | 17.600 | 17.390 | 17.500 | 17.317 | 442,506 |
| 2026-08-17 | 17.250 | 17.470 | 17.230 | 17.460 | 17.277 | 392,012 |
| 2026-08-14 | 17.140 | 17.270 | 17.030 | 17.190 | 17.010 | 332,605 |
| 2026-08-13 | 17.060 | 17.150 | 16.960 | 17.120 | 16.941 | 308,078 |
| 2026-08-12 | 17.270 | 17.280 | 17.110 | 17.130 | 16.951 | 313,432 |
| 2026-08-11 | 17.200 | 17.340 | 17.065 | 17.270 | 17.089 | 473,540 |
| 2026-08-10 | 17.140 | 17.260 | 17.070 | 17.190 | 17.010 | 528,529 |
| 2026-08-07 | 16.970 | 17.105 | 16.920 | 16.920 | 16.743 | 413,355 |
| 2026-08-06 | 16.990 | 17.080 | 16.900 | 17.050 | 16.872 | 476,612 |
| 2026-08-05 | 17.170 | 17.170 | 16.695 | 16.810 | 16.634 | 921,616 |
| 2026-08-04 | 16.770 | 17.170 | 16.500 | 17.100 | 16.921 | 716,240 |
| 2026-07-31 | 17.190 | 17.280 | 17.030 | 17.120 | 16.941 | 741,449 |
| 2026-07-30 | 16.840 | 17.270 | 16.750 | 17.170 | 16.901 | 1,189,693 |
| 2026-07-29 | 16.800 | 16.840 | 16.590 | 16.820 | 16.557 | 749,365 |
| 2026-07-28 | 16.600 | 16.760 | 16.430 | 16.460 | 16.203 | 508,483 |
| 2026-07-27 | 16.610 | 16.860 | 16.450 | 16.650 | 16.390 | 832,527 |
| 2026-07-24 | 17.110 | 17.190 | 16.930 | 16.960 | 16.695 | 529,129 |
| 2026-07-23 | 17.160 | 17.240 | 17.050 | 17.150 | 16.882 | 582,209 |
| 2026-07-22 | 16.910 | 17.080 | 16.880 | 16.940 | 16.675 | 645,783 |
Page 1 of 21 · 1,255 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.