UK markets closed

Freehold Royalties Ltd. (FRU.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
14.19-0.04 (-0.32%)
As of 02:37PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202414.1814.3214.1714.1914.19156,594
23 Apr 202414.1814.3814.1314.2314.23355,500
22 Apr 202414.3014.3014.1414.1814.18318,000
19 Apr 202414.1914.4514.1514.3014.30247,500
18 Apr 202414.2614.3114.1114.1914.19167,300
17 Apr 202414.2714.3914.1614.2514.25227,200
16 Apr 202414.3014.3614.2014.3014.30208,800
15 Apr 202414.5014.5214.2314.3314.33281,600
12 Apr 202414.6614.7714.4314.5114.51300,200
11 Apr 202414.6014.7014.5214.5714.57279,200
10 Apr 202414.3514.5914.3014.5714.57363,300
09 Apr 202414.5514.5714.2914.3314.33324,300
08 Apr 202414.7014.7614.5514.5814.58198,000
05 Apr 202414.8414.8414.6914.7014.70344,800
04 Apr 202414.8314.8314.6614.8214.82230,800
03 Apr 202414.7714.8114.7114.7814.78286,600
02 Apr 202414.6514.7514.6014.7114.71426,300
01 Apr 202414.5914.6814.4614.6114.61344,700
28 Mar 202414.6614.7414.5614.5914.59344,200
27 Mar 202414.5314.6914.5314.6614.66258,500
27 Mar 20240.09 Dividend
26 Mar 202414.6214.6314.5014.5514.46195,200
25 Mar 202414.5514.6714.5414.5914.50268,000
22 Mar 202414.6214.6514.4914.5314.44218,800
21 Mar 202414.6314.7114.5914.6314.54181,100
20 Mar 202414.5314.6614.4914.6614.57259,000
19 Mar 202414.4714.6614.4714.6014.51308,100
18 Mar 202414.4314.5014.3414.4614.37242,700
15 Mar 202414.3414.5414.3314.3514.26556,700
14 Mar 202414.2814.4514.2514.3414.25437,200
13 Mar 202414.0614.2914.0614.2714.18420,300
12 Mar 202414.0514.1313.9514.0413.95241,200
11 Mar 202413.9514.1013.8914.0813.99534,700
08 Mar 202413.9813.9913.8913.9713.88381,400
07 Mar 202413.8214.0013.7613.9513.86505,300
06 Mar 202413.8013.9513.7613.7613.67296,100
05 Mar 202413.6013.8113.6013.6613.58394,900
04 Mar 202413.8414.0313.6513.6613.58546,300
01 Mar 202413.8214.0113.7613.8413.75731,400
29 Feb 202414.1014.1013.7213.7613.671,227,400
28 Feb 202414.2314.3214.1514.2114.12281,800
28 Feb 20240.09 Dividend
27 Feb 202414.1014.2614.1014.2414.06618,900
26 Feb 202414.0614.1213.9714.1213.94238,100
23 Feb 202414.1114.1313.9914.0713.89333,100
22 Feb 202413.9114.2413.8914.2214.04529,700
21 Feb 202413.7014.0013.6913.9513.78319,000
20 Feb 202413.9013.9513.6113.6613.49440,900
16 Feb 202413.7813.9813.6913.9213.75407,700
15 Feb 202413.5313.7513.5313.7113.541,296,900
14 Feb 202413.7013.7113.5113.5313.36404,300
13 Feb 202413.6013.6913.4713.6313.46462,000
12 Feb 202413.6113.7113.4913.5813.41310,600
09 Feb 202413.7313.7413.5713.6213.45222,100
08 Feb 202413.5213.7213.5213.6513.48294,800
07 Feb 202413.5613.6613.5113.5513.38197,500
06 Feb 202413.6413.6613.4713.5513.38409,000
05 Feb 202413.6213.6413.4613.5313.36256,100
02 Feb 202413.7713.8713.6313.6713.50301,000
01 Feb 202413.9414.1113.7713.7813.61364,700
31 Jan 202414.2014.2013.9213.9313.76307,700
30 Jan 202413.8614.1713.8014.1413.96345,900
30 Jan 20240.09 Dividend
29 Jan 202413.9614.0413.8713.9613.70376,000
26 Jan 202414.1014.1013.8814.0213.76264,000
25 Jan 202414.0914.1213.9914.0813.81209,300
24 Jan 202414.0214.1713.9814.0113.75206,300
23 Jan 202413.8514.0313.7413.9413.68363,700
22 Jan 202413.6913.8213.5813.7613.50230,000
19 Jan 202413.6213.7013.5313.6513.39156,300
18 Jan 202413.7113.7313.5513.6113.35211,000
17 Jan 202413.7213.7613.5113.7013.44372,800
16 Jan 202414.2814.2813.7613.8213.56443,200
15 Jan 202414.1914.3014.0614.2814.01211,700
12 Jan 202414.2614.3614.1214.1913.92347,300
11 Jan 202414.0414.2113.8114.2013.93376,100
10 Jan 202413.8913.9813.7913.9613.70273,500
09 Jan 202413.7913.9713.7113.8813.62343,000
08 Jan 202413.6413.7413.5413.7213.46280,000
05 Jan 202413.9113.9513.7313.8313.57208,200
04 Jan 202414.0614.0713.7413.8213.56263,800
03 Jan 202413.7713.9813.6913.9413.68271,300
02 Jan 202413.6213.9013.6213.7713.51270,300
29 Dec 202313.6513.7713.6513.6913.43155,300
28 Dec 202313.8813.8913.6813.6913.43237,700
28 Dec 20230.09 Dividend
27 Dec 202314.1214.1213.8913.9113.56359,800
22 Dec 202314.2314.2514.1014.1213.76222,000
21 Dec 202313.9114.1613.9014.1413.78208,200
20 Dec 202313.9714.1313.9013.9113.56401,200
19 Dec 202313.7413.9813.6713.9713.62709,600
18 Dec 202313.4813.7213.4513.7013.36553,000
15 Dec 202313.4913.5013.2113.3613.02423,000
14 Dec 202313.3013.6013.3013.4713.13481,600
13 Dec 202312.8513.2312.8113.2112.88382,800
12 Dec 202313.0613.0612.6612.8012.48622,600
11 Dec 202313.1513.3313.0813.1912.86675,700
08 Dec 202313.1513.3213.1513.1512.82484,100
07 Dec 202313.2813.4113.1113.1212.79359,200
06 Dec 202313.7013.7113.1913.2012.87657,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...