UK markets close in 8 minutes

Franco-Nevada Corporation (FNV.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
166.48+0.36 (+0.22%)
As of 11:21AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024167.30168.72165.88166.48166.4881,374
25 Apr 2024163.11166.33161.69166.12166.12215,400
24 Apr 2024162.30164.65161.94163.00163.00193,300
23 Apr 2024160.90163.67160.55163.08163.08311,400
22 Apr 2024162.86163.89160.90162.00162.00411,000
19 Apr 2024167.22167.84166.27167.00167.00267,500
18 Apr 2024167.26168.47166.01167.53167.53391,000
17 Apr 2024161.56166.20161.50165.91165.91353,900
16 Apr 2024159.04162.87157.92161.82161.82442,600
15 Apr 2024163.35163.87159.95160.53160.53335,200
12 Apr 2024169.16169.70161.93162.65162.65420,800
11 Apr 2024167.30167.65164.32165.96165.96247,500
10 Apr 2024167.16167.16162.82166.33166.33328,200
09 Apr 2024165.33166.43163.67165.31165.31342,800
08 Apr 2024167.66168.02162.37163.11163.11712,900
05 Apr 2024161.65166.72161.25166.26166.26312,700
04 Apr 2024163.50163.99161.22161.44161.44260,000
03 Apr 2024162.50163.55161.09162.99162.99406,400
02 Apr 2024164.50164.58160.31162.65162.65316,600
01 Apr 2024163.42165.60162.65164.29164.29351,600
28 Mar 2024160.70162.18159.30161.40161.40431,200
27 Mar 2024154.95159.66154.75159.13159.13268,400
26 Mar 2024158.11158.11154.38154.53154.53368,500
25 Mar 2024155.87157.76155.50155.93155.93444,300
22 Mar 2024157.20157.76155.15155.71155.71220,000
21 Mar 2024160.00161.99157.57157.79157.79415,900
20 Mar 2024155.07159.45154.90158.11158.11272,700
19 Mar 2024157.28158.20155.10155.17155.17321,600
18 Mar 2024154.90159.00154.18157.73157.73555,300
15 Mar 2024154.25156.02153.65154.97154.971,234,900
14 Mar 2024155.95156.64153.62154.87154.87344,500
13 Mar 2024152.92156.57152.28156.48156.48286,100
13 Mar 20240.486 Dividend
12 Mar 2024152.03154.00151.37152.89152.40336,600
11 Mar 2024155.52156.19152.19153.35152.86356,300
08 Mar 2024152.62157.33152.28155.22154.731,098,300
07 Mar 2024149.91153.53149.89151.09150.61417,500
06 Mar 2024151.32156.30147.97148.03147.56595,800
05 Mar 2024149.97154.37149.97153.01152.52559,600
04 Mar 2024146.83149.17145.30148.54148.07395,300
01 Mar 2024143.41146.64142.50145.11144.65419,300
29 Feb 2024144.06145.02142.05142.09141.64728,400
28 Feb 2024141.78142.95140.67142.50142.05292,400
27 Feb 2024145.59145.59142.00142.16141.71221,800
26 Feb 2024144.53144.81142.62144.24143.78269,100
23 Feb 2024143.20145.93142.55145.43144.97395,400
22 Feb 2024144.05144.58143.06143.44142.98273,800
21 Feb 2024146.43146.43142.90144.86144.40241,600
20 Feb 2024148.00149.04145.54146.09145.63344,900
16 Feb 2024148.27149.32146.97147.12146.65216,400
15 Feb 2024145.50149.07144.80148.56148.09368,900
14 Feb 2024144.96144.99143.12144.00143.54419,000
13 Feb 2024144.72145.55142.91144.65144.19403,700
12 Feb 2024146.49148.37146.04146.98146.51236,400
09 Feb 2024146.20146.79145.04146.47146.00401,400
08 Feb 2024145.20146.21144.50146.07145.61228,300
07 Feb 2024144.05145.42143.71145.26144.80154,200
06 Feb 2024142.89144.73142.43144.16143.70195,100
05 Feb 2024143.20143.31140.78142.53142.08229,700
02 Feb 2024145.83145.94143.19144.33143.87290,800
01 Feb 2024146.99149.78146.81148.29147.82289,800
31 Jan 2024145.82148.50145.36145.46145.00533,100
30 Jan 2024147.89147.90143.83144.81144.35234,600
29 Jan 2024145.89147.03144.53146.92146.45183,800
26 Jan 2024146.40147.84145.36145.49145.03207,700
25 Jan 2024146.31147.49145.56147.22146.75197,900
24 Jan 2024149.59149.95145.34145.52145.06456,700
23 Jan 2024145.91148.32145.64148.08147.61261,600
22 Jan 2024144.65145.45143.49144.93144.47502,700
19 Jan 2024145.67145.67143.32144.59144.13244,200
18 Jan 2024145.93145.93144.06145.29144.83203,200
17 Jan 2024146.49146.50144.28145.12144.66387,700
16 Jan 2024146.58147.82144.69147.73147.26722,900
15 Jan 2024146.55147.84146.55147.47147.0063,200
12 Jan 2024144.60147.23144.41147.01146.54568,700
11 Jan 2024141.59142.65140.59141.87141.42483,300
10 Jan 2024143.00144.49141.62141.91141.46384,700
09 Jan 2024146.08146.17143.04143.22142.76594,200
08 Jan 2024146.18147.09144.88146.00145.54417,100
05 Jan 2024148.44148.83146.05147.04146.57343,600
04 Jan 2024150.00150.37147.80148.62148.15387,600
03 Jan 2024146.46151.72145.92150.07149.59458,600
02 Jan 2024147.15150.53147.13148.56148.09409,700
29 Dec 2023146.35147.11144.71146.77146.30262,100
28 Dec 2023147.97149.08146.94147.14146.67161,000
27 Dec 2023148.40150.47147.95148.64148.17413,200
22 Dec 2023147.70150.84147.50147.54147.07443,300
21 Dec 2023146.33146.87145.27145.89145.43450,400
20 Dec 2023149.34149.78145.30145.39144.93472,000
19 Dec 2023148.01150.39147.22148.92148.45492,200
18 Dec 2023149.29150.13147.45147.83147.36717,400
15 Dec 2023149.99150.17148.24148.63148.161,851,300
14 Dec 2023149.12151.89148.78150.28149.801,164,000
13 Dec 2023140.55147.36140.30147.29146.82757,500
12 Dec 2023145.64145.65139.19141.10140.65996,900
11 Dec 2023146.01146.14144.42145.55145.09397,100
08 Dec 2023144.65147.85144.16147.38146.91444,900
07 Dec 2023145.56147.48144.16146.06145.60546,300
06 Dec 2023146.72147.25144.78145.40144.94445,500
06 Dec 20230.462 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...