Franco-Nevada Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 220.13 | 220.13 | 220.13 | 220.13 | 218.11 | 397 |
| 2025-07-24 | 221.32 | 221.32 | 221.32 | 221.32 | 219.29 | 1,123 |
| 2025-07-17 | 212.45 | 212.45 | 211.42 | 211.42 | 209.48 | 288 |
| 2025-07-04 | 226.00 | 226.00 | 226.00 | 226.00 | 223.93 | 351 |
| 2025-07-02 | 224.26 | 224.53 | 224.26 | 224.45 | 222.39 | 445 |
| 2025-06-30 | 221.47 | 221.47 | 221.47 | 221.47 | 219.44 | 328 |
| 2025-06-20 | 232.01 | 232.01 | 232.01 | 232.01 | 229.88 | 335 |
| 2025-06-18 | 230.79 | 230.79 | 230.79 | 230.79 | 228.67 | 1,379 |
| 2025-06-17 | 230.00 | 230.00 | 229.65 | 229.66 | 227.55 | 1,939 |
| 2025-06-16 | 233.03 | 233.03 | 232.77 | 232.83 | 230.69 | 708 |
| 2025-06-13 | 230.85 | 230.87 | 230.85 | 230.87 | 228.75 | 1,329 |
| 2025-06-09 | 229.24 | 229.29 | 229.06 | 229.06 | 226.45 | 951 |
| 2025-06-05 | 239.47 | 239.47 | 239.47 | 239.47 | 236.74 | 824 |
| 2025-06-03 | 240.78 | 240.78 | 240.66 | 240.66 | 237.92 | 1,123 |
| 2025-06-02 | 235.93 | 235.93 | 235.93 | 235.93 | 233.24 | 1,055 |
| 2025-05-30 | 231.84 | 233.86 | 231.84 | 231.98 | 229.34 | 593 |
| 2025-05-28 | 233.17 | 233.49 | 233.17 | 233.49 | 230.83 | 397 |
| 2025-05-22 | 228.04 | 228.04 | 228.04 | 228.04 | 225.44 | 254 |
| 2025-05-21 | 228.28 | 228.28 | 228.28 | 228.28 | 225.68 | 440 |
| 2025-05-15 | 221.75 | 221.75 | 221.75 | 221.75 | 219.23 | 935 |
| 2025-05-14 | 216.29 | 216.99 | 216.10 | 216.99 | 214.52 | 3,588 |
| 2025-04-29 | 235.20 | 235.20 | 235.20 | 235.20 | 232.52 | 272 |
| 2025-04-28 | 233.04 | 233.04 | 233.04 | 233.04 | 230.38 | 536 |
| 2025-04-25 | 232.87 | 235.77 | 232.87 | 235.77 | 233.08 | 1,464 |
| 2025-04-22 | 242.40 | 243.65 | 242.09 | 242.09 | 239.33 | 4,403 |
| 2025-04-17 | 236.70 | 236.70 | 236.70 | 236.70 | 234.00 | 2,780 |
| 2025-04-16 | 238.91 | 239.67 | 238.17 | 238.17 | 235.46 | 1,853 |
| 2025-04-15 | 236.82 | 236.82 | 235.70 | 235.70 | 233.01 | 1,316 |
| 2025-04-14 | 232.77 | 232.77 | 232.77 | 232.77 | 230.12 | 2,374 |
| 2025-04-11 | 228.57 | 229.39 | 228.13 | 229.39 | 226.78 | 4,445 |
| 2025-04-10 | 212.15 | 218.71 | 212.15 | 218.71 | 216.22 | 2,039 |
| 2025-04-09 | 211.75 | 211.75 | 211.75 | 211.75 | 209.34 | 376 |
| 2025-04-08 | 206.26 | 206.26 | 206.26 | 206.26 | 203.91 | 554 |
| 2025-04-07 | 207.82 | 207.82 | 206.42 | 207.71 | 205.34 | 1,251 |
| 2025-04-04 | 220.00 | 220.00 | 211.96 | 211.96 | 209.55 | 2,205 |
| 2025-04-03 | 223.92 | 223.92 | 216.52 | 223.92 | 221.37 | 2,077 |
| 2025-03-31 | 225.53 | 225.53 | 225.53 | 225.53 | 222.96 | 1,544 |
| 2025-03-28 | 223.49 | 223.49 | 223.00 | 223.00 | 220.46 | 2,607 |
| 2025-03-26 | 223.57 | 223.59 | 223.57 | 223.59 | 221.04 | 3,621 |
| 2025-03-25 | 222.99 | 222.99 | 222.99 | 222.99 | 220.45 | 811 |
| 2025-03-24 | 224.76 | 224.76 | 224.76 | 224.76 | 222.20 | 144 |
| 2025-03-19 | 221.27 | 221.27 | 221.27 | 221.27 | 218.75 | 758 |
| 2025-03-11 | 211.31 | 212.06 | 211.31 | 212.06 | 209.13 | 989 |
| 2025-03-04 | 208.32 | 208.33 | 207.93 | 207.93 | 205.05 | 1,325 |
| 2025-02-28 | 206.28 | 206.28 | 206.28 | 206.28 | 203.42 | 2,405 |
| 2025-02-26 | 198.79 | 202.07 | 198.79 | 202.07 | 199.27 | 709 |
| 2025-02-25 | 196.71 | 196.71 | 196.71 | 196.71 | 193.99 | 352 |
| 2025-02-24 | 199.29 | 199.29 | 199.29 | 199.29 | 196.53 | 877 |
| 2025-02-21 | 198.43 | 198.44 | 198.43 | 198.44 | 195.69 | 275 |
| 2025-02-20 | 199.23 | 199.23 | 199.23 | 199.23 | 196.47 | 995 |
| 2025-02-18 | 199.29 | 199.29 | 196.83 | 198.30 | 195.56 | 1,651 |
| 2025-02-14 | 204.96 | 204.96 | 204.96 | 204.96 | 202.13 | 1,606 |
| 2025-02-11 | 203.03 | 204.50 | 203.03 | 204.50 | 201.67 | 2,046 |
| 2025-02-07 | 204.00 | 204.00 | 202.93 | 202.93 | 200.12 | 478 |
| 2025-02-06 | 201.02 | 201.02 | 200.72 | 200.72 | 197.94 | 749 |
| 2025-01-31 | 198.64 | 198.64 | 198.64 | 198.64 | 195.89 | 1,409 |
| 2025-01-30 | 192.89 | 192.89 | 192.89 | 192.89 | 190.22 | 2,506 |
| 2025-01-29 | 190.81 | 190.81 | 190.81 | 190.81 | 188.17 | 2,788 |
| 2025-01-27 | 186.61 | 186.61 | 186.61 | 186.61 | 184.03 | 199 |
| 2025-01-23 | 184.90 | 184.90 | 184.90 | 184.90 | 182.34 | 682 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.6081 CAD |
| 2026-06-11 | 0.6168 CAD |
| 2026-03-12 | 0.5993 CAD |
| 2025-12-04 | 0.5295 CAD |
| 2025-09-11 | 0.5260 CAD |
| 2025-06-12 | 0.5172 CAD |
| 2025-03-13 | 0.5471 CAD |
| 2024-12-05 | 0.5052 CAD |
| 2024-09-12 | 0.4895 CAD |
| 2024-06-13 | 0.4952 CAD |
| 2024-03-13 | 0.4850 CAD |
| 2023-12-06 | 0.4612 CAD |
| 2023-09-13 | 0.4600 CAD |
| 2023-06-14 | 0.4516 CAD |
| 2023-03-15 | 0.4692 CAD |
| 2022-12-07 | 0.4355 CAD |
| 2022-09-14 | 0.4206 CAD |
| 2022-06-15 | 0.4141 CAD |
| 2022-03-16 | 0.4077 CAD |
| 2021-12-08 | 0.3798 CAD |
| 2021-09-15 | 0.3795 CAD |
| 2021-06-09 | 0.3627 CAD |
| 2021-03-10 | 0.3287 CAD |
| 2020-12-02 | 0.3365 CAD |
| 2020-09-09 | 0.3425 CAD |
| 2020-06-10 | 0.3492 CAD |
| 2020-03-11 | 0.3437 CAD |
| 2019-12-04 | 0.3308 CAD |
| 2019-09-11 | 0.3301 CAD |
| 2019-06-12 | 0.3320 CAD |
| 2019-03-13 | 0.3196 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.