NYSE - Delayed Quote • USD
Franco-Nevada Corporation (FNV)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:25 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 117.30 | 119.68 | 117.30 | 119.32 | 119.32 | 428,300 |
Apr 22, 2024 | 118.06 | 119.51 | 117.28 | 118.22 | 118.22 | 914,400 |
Apr 19, 2024 | 121.56 | 122.17 | 120.97 | 121.47 | 121.47 | 498,300 |
Apr 18, 2024 | 121.51 | 122.50 | 120.49 | 121.67 | 121.67 | 636,600 |
Apr 17, 2024 | 117.01 | 120.75 | 117.00 | 120.47 | 120.47 | 935,500 |
Apr 16, 2024 | 115.01 | 117.91 | 114.19 | 117.10 | 117.10 | 594,300 |
Apr 15, 2024 | 118.84 | 119.36 | 116.18 | 116.41 | 116.41 | 692,200 |
Apr 12, 2024 | 123.12 | 123.45 | 117.44 | 118.05 | 118.05 | 1,344,600 |
Apr 11, 2024 | 122.57 | 122.67 | 119.76 | 121.32 | 121.32 | 525,900 |
Apr 10, 2024 | 120.64 | 121.84 | 119.16 | 121.58 | 121.58 | 655,800 |
Apr 9, 2024 | 122.14 | 122.90 | 120.45 | 121.79 | 121.79 | 549,300 |
Apr 8, 2024 | 123.32 | 123.84 | 119.48 | 120.14 | 120.14 | 741,300 |
Apr 5, 2024 | 118.79 | 122.68 | 118.22 | 122.31 | 122.31 | 670,300 |
Apr 4, 2024 | 121.06 | 121.90 | 118.96 | 119.13 | 119.13 | 604,200 |
Apr 3, 2024 | 119.63 | 120.88 | 118.74 | 120.42 | 120.42 | 793,800 |
Apr 2, 2024 | 121.25 | 121.31 | 118.00 | 119.81 | 119.81 | 651,800 |
Apr 1, 2024 | 121.00 | 122.21 | 119.85 | 121.05 | 121.05 | 768,000 |
Mar 28, 2024 | 118.52 | 119.64 | 117.64 | 119.16 | 119.16 | 747,200 |
Mar 27, 2024 | 113.87 | 117.64 | 113.77 | 117.29 | 117.29 | 492,700 |
Mar 26, 2024 | 116.76 | 116.76 | 113.66 | 113.82 | 113.82 | 452,800 |
Mar 25, 2024 | 115.00 | 116.21 | 114.60 | 114.86 | 114.86 | 403,800 |
Mar 22, 2024 | 115.98 | 116.28 | 114.10 | 114.38 | 114.38 | 451,800 |
Mar 21, 2024 | 118.83 | 119.82 | 116.44 | 116.62 | 116.62 | 606,600 |
Mar 20, 2024 | 114.23 | 118.25 | 113.76 | 117.17 | 117.17 | 521,000 |
Mar 19, 2024 | 116.07 | 116.20 | 114.31 | 114.34 | 114.34 | 552,200 |
Mar 18, 2024 | 114.01 | 117.44 | 114.00 | 116.62 | 116.62 | 970,800 |
Mar 15, 2024 | 114.02 | 115.47 | 113.62 | 114.48 | 114.48 | 1,049,100 |
Mar 14, 2024 | 115.46 | 116.11 | 113.54 | 114.45 | 114.45 | 679,200 |
Mar 13, 2024 | 0.36 Dividend | |||||
Mar 13, 2024 | 113.44 | 116.24 | 112.82 | 116.19 | 116.19 | 882,700 |
Mar 12, 2024 | 112.40 | 114.11 | 111.98 | 113.39 | 113.03 | 2,005,400 |
Mar 11, 2024 | 114.83 | 115.51 | 112.76 | 113.76 | 113.40 | 1,019,700 |
Mar 8, 2024 | 113.31 | 116.83 | 113.31 | 115.02 | 114.65 | 1,098,800 |
Mar 7, 2024 | 111.02 | 113.80 | 111.00 | 112.24 | 111.88 | 1,047,900 |
Mar 6, 2024 | 112.27 | 115.65 | 109.44 | 109.51 | 109.16 | 1,541,800 |
Mar 5, 2024 | 110.47 | 113.57 | 110.29 | 112.52 | 112.16 | 1,584,100 |
Mar 4, 2024 | 108.45 | 109.86 | 107.05 | 109.47 | 109.12 | 1,331,200 |
Mar 1, 2024 | 105.38 | 108.19 | 104.76 | 106.99 | 106.65 | 1,261,300 |
Feb 29, 2024 | 106.54 | 107.07 | 104.67 | 104.86 | 104.53 | 711,900 |
Feb 28, 2024 | 104.60 | 105.30 | 103.64 | 104.96 | 104.63 | 784,700 |
Feb 27, 2024 | 107.22 | 107.50 | 104.97 | 105.06 | 104.73 | 527,600 |
Feb 26, 2024 | 107.01 | 107.73 | 105.50 | 106.83 | 106.49 | 567,800 |
Feb 23, 2024 | 106.08 | 108.07 | 105.75 | 107.72 | 107.38 | 437,900 |
Feb 22, 2024 | 106.59 | 107.15 | 106.01 | 106.36 | 106.02 | 630,000 |
Feb 21, 2024 | 108.10 | 108.26 | 105.73 | 107.24 | 106.90 | 701,200 |
Feb 20, 2024 | 109.38 | 110.28 | 107.60 | 108.06 | 107.72 | 585,900 |
Feb 16, 2024 | 110.12 | 110.82 | 108.95 | 109.08 | 108.73 | 632,600 |
Feb 15, 2024 | 107.11 | 110.60 | 106.82 | 110.34 | 109.99 | 852,800 |
Feb 14, 2024 | 107.00 | 107.00 | 105.59 | 106.32 | 105.98 | 526,900 |
Feb 13, 2024 | 107.10 | 107.60 | 105.48 | 106.60 | 106.26 | 1,161,200 |
Feb 12, 2024 | 108.90 | 110.42 | 108.60 | 109.23 | 108.88 | 732,900 |
Feb 9, 2024 | 108.87 | 109.10 | 107.79 | 108.84 | 108.49 | 682,100 |
Feb 8, 2024 | 107.18 | 108.65 | 107.18 | 108.50 | 108.16 | 553,300 |
Feb 7, 2024 | 106.90 | 108.01 | 106.53 | 107.88 | 107.54 | 548,600 |
Feb 6, 2024 | 106.07 | 107.34 | 105.14 | 106.94 | 106.60 | 433,000 |
Feb 5, 2024 | 106.00 | 106.11 | 104.06 | 105.33 | 105.00 | 643,200 |
Feb 2, 2024 | 108.60 | 108.83 | 106.35 | 107.25 | 106.91 | 593,000 |
Feb 1, 2024 | 109.27 | 111.92 | 109.10 | 110.78 | 110.43 | 821,500 |
Jan 31, 2024 | 109.00 | 111.10 | 108.02 | 108.25 | 107.91 | 796,500 |
Jan 30, 2024 | 109.56 | 110.17 | 107.26 | 108.14 | 107.80 | 395,000 |
Jan 29, 2024 | 108.82 | 109.64 | 107.35 | 109.56 | 109.21 | 429,400 |
Jan 26, 2024 | 109.75 | 110.11 | 108.07 | 108.19 | 107.85 | 480,100 |
Jan 25, 2024 | 108.40 | 109.38 | 107.76 | 109.25 | 108.90 | 556,700 |
Jan 24, 2024 | 111.01 | 111.56 | 107.47 | 107.60 | 107.26 | 663,900 |
Jan 23, 2024 | 108.65 | 110.13 | 108.04 | 109.98 | 109.63 | 474,400 |
Jan 22, 2024 | 106.81 | 108.19 | 106.78 | 107.47 | 107.13 | 428,300 |
Jan 19, 2024 | 108.00 | 108.00 | 106.34 | 107.59 | 107.25 | 569,200 |
Jan 18, 2024 | 108.19 | 108.19 | 106.70 | 107.64 | 107.30 | 474,700 |
Jan 17, 2024 | 108.00 | 108.42 | 106.65 | 107.38 | 107.04 | 780,000 |
Jan 16, 2024 | 108.69 | 109.50 | 107.24 | 109.49 | 109.14 | 848,000 |
Jan 12, 2024 | 108.09 | 109.84 | 107.97 | 109.68 | 109.33 | 675,300 |
Jan 11, 2024 | 106.05 | 106.72 | 104.61 | 105.91 | 105.57 | 702,200 |
Jan 10, 2024 | 107.14 | 108.00 | 105.81 | 106.10 | 105.76 | 857,300 |
Jan 9, 2024 | 109.40 | 109.40 | 106.74 | 106.91 | 106.57 | 857,100 |
Jan 8, 2024 | 109.00 | 110.04 | 108.08 | 109.36 | 109.01 | 515,600 |
Jan 5, 2024 | 111.23 | 111.87 | 109.28 | 110.04 | 109.69 | 658,400 |
Jan 4, 2024 | 111.86 | 112.47 | 110.60 | 111.24 | 110.89 | 528,800 |
Jan 3, 2024 | 109.58 | 113.67 | 109.21 | 112.38 | 112.02 | 1,339,600 |
Jan 2, 2024 | 110.78 | 113.12 | 110.63 | 111.45 | 111.10 | 809,400 |
Dec 29, 2023 | 110.30 | 111.22 | 109.21 | 110.81 | 110.46 | 469,500 |
Dec 28, 2023 | 112.00 | 113.04 | 111.10 | 111.22 | 110.87 | 452,600 |
Dec 27, 2023 | 112.45 | 113.97 | 112.11 | 112.52 | 112.16 | 537,900 |
Dec 26, 2023 | 111.59 | 111.95 | 110.89 | 111.85 | 111.49 | 274,600 |
Dec 22, 2023 | 111.75 | 113.98 | 111.22 | 111.24 | 110.89 | 658,400 |
Dec 21, 2023 | 110.16 | 110.52 | 109.06 | 109.90 | 109.55 | 688,700 |
Dec 20, 2023 | 112.00 | 112.24 | 108.72 | 108.78 | 108.43 | 792,900 |
Dec 19, 2023 | 110.81 | 112.76 | 110.29 | 111.65 | 111.30 | 1,806,700 |
Dec 18, 2023 | 111.79 | 112.26 | 110.04 | 110.34 | 109.99 | 894,500 |
Dec 15, 2023 | 111.71 | 112.36 | 110.76 | 111.11 | 110.76 | 1,423,900 |
Dec 14, 2023 | 111.08 | 113.28 | 110.72 | 112.09 | 111.73 | 1,625,900 |
Dec 13, 2023 | 103.80 | 109.18 | 103.34 | 109.06 | 108.71 | 1,396,300 |
Dec 12, 2023 | 107.46 | 107.46 | 102.29 | 103.80 | 103.47 | 1,269,700 |
Dec 11, 2023 | 107.64 | 107.76 | 106.29 | 107.19 | 106.85 | 859,100 |
Dec 8, 2023 | 106.46 | 108.86 | 105.75 | 108.49 | 108.15 | 843,500 |
Dec 7, 2023 | 107.11 | 108.50 | 105.94 | 107.41 | 107.07 | 870,900 |
Dec 6, 2023 | 0.34 Dividend | |||||
Dec 6, 2023 | 108.16 | 108.44 | 106.76 | 107.00 | 106.66 | 805,400 |
Dec 5, 2023 | 109.37 | 109.60 | 106.41 | 107.45 | 106.77 | 1,107,400 |
Dec 4, 2023 | 111.46 | 111.48 | 109.56 | 110.12 | 109.42 | 1,032,600 |
Dec 1, 2023 | 112.25 | 113.67 | 111.69 | 113.16 | 112.44 | 819,200 |
Nov 30, 2023 | 113.50 | 114.38 | 111.74 | 112.10 | 111.39 | 1,165,400 |
Nov 29, 2023 | 117.50 | 117.50 | 113.38 | 113.96 | 113.24 | 1,283,100 |
Nov 28, 2023 | 117.00 | 118.77 | 115.70 | 118.21 | 117.46 | 945,700 |
Nov 27, 2023 | 118.60 | 118.60 | 115.73 | 116.60 | 115.86 | 861,100 |
Nov 24, 2023 | 118.75 | 119.30 | 117.18 | 117.56 | 116.82 | 194,700 |
Nov 22, 2023 | 117.65 | 119.20 | 116.87 | 118.60 | 117.85 | 702,100 |
Nov 21, 2023 | 118.65 | 120.33 | 116.38 | 116.91 | 116.17 | 1,119,600 |
Nov 20, 2023 | 119.69 | 119.98 | 116.86 | 117.86 | 117.11 | 949,700 |
Nov 17, 2023 | 121.73 | 121.77 | 120.01 | 120.42 | 119.66 | 365,500 |
Nov 16, 2023 | 120.58 | 122.64 | 120.08 | 120.98 | 120.21 | 432,500 |
Nov 15, 2023 | 120.53 | 121.82 | 119.93 | 120.06 | 119.30 | 553,300 |
Nov 14, 2023 | 120.23 | 121.98 | 119.76 | 121.25 | 120.48 | 601,900 |
Nov 13, 2023 | 118.39 | 118.75 | 116.57 | 117.92 | 117.17 | 622,400 |
Nov 10, 2023 | 119.41 | 119.85 | 118.39 | 119.40 | 118.64 | 553,500 |
Nov 9, 2023 | 120.37 | 121.97 | 116.40 | 120.07 | 119.31 | 638,300 |
Nov 8, 2023 | 121.96 | 122.96 | 119.95 | 120.34 | 119.58 | 788,400 |
Nov 7, 2023 | 123.23 | 123.37 | 120.77 | 122.56 | 121.78 | 965,200 |
Nov 6, 2023 | 124.21 | 125.31 | 123.91 | 124.43 | 123.64 | 781,100 |
Nov 3, 2023 | 123.19 | 126.13 | 123.19 | 124.69 | 123.90 | 1,693,200 |
Nov 2, 2023 | 120.00 | 122.21 | 119.06 | 122.06 | 121.29 | 901,400 |
Nov 1, 2023 | 121.61 | 122.02 | 118.23 | 119.58 | 118.82 | 1,151,600 |
Oct 31, 2023 | 126.00 | 126.21 | 120.55 | 121.55 | 120.78 | 1,565,600 |
Oct 30, 2023 | 135.70 | 135.87 | 123.80 | 126.27 | 125.47 | 2,198,300 |
Oct 27, 2023 | 134.51 | 137.52 | 133.15 | 137.47 | 136.60 | 471,500 |
Oct 26, 2023 | 136.72 | 136.78 | 132.32 | 133.89 | 133.04 | 707,500 |
Oct 25, 2023 | 137.71 | 139.93 | 137.39 | 137.48 | 136.61 | 492,100 |
Oct 24, 2023 | 138.22 | 138.80 | 137.62 | 138.39 | 137.51 | 389,500 |
Oct 23, 2023 | 138.22 | 140.38 | 135.57 | 139.32 | 138.44 | 419,900 |
Oct 20, 2023 | 139.07 | 140.40 | 137.85 | 138.93 | 138.05 | 596,900 |
Oct 19, 2023 | 139.84 | 139.84 | 137.05 | 138.07 | 137.20 | 453,900 |
Oct 18, 2023 | 142.00 | 142.60 | 139.47 | 139.90 | 139.01 | 500,400 |
Oct 17, 2023 | 139.00 | 141.07 | 138.46 | 140.89 | 140.00 | 361,300 |
Oct 16, 2023 | 138.43 | 140.76 | 137.71 | 139.40 | 138.52 | 632,100 |
Oct 13, 2023 | 138.21 | 139.38 | 136.44 | 138.90 | 138.02 | 695,200 |
Oct 12, 2023 | 136.34 | 137.37 | 133.85 | 134.41 | 133.56 | 361,300 |
Oct 11, 2023 | 135.82 | 136.98 | 134.62 | 136.80 | 135.93 | 372,500 |
Oct 10, 2023 | 135.91 | 136.17 | 134.12 | 134.19 | 133.34 | 366,700 |
Oct 9, 2023 | 133.06 | 136.23 | 133.06 | 135.61 | 134.75 | 335,000 |
Oct 6, 2023 | 130.71 | 133.00 | 129.88 | 132.15 | 131.31 | 358,600 |
Oct 5, 2023 | 128.40 | 130.73 | 128.27 | 130.71 | 129.88 | 267,300 |
Oct 4, 2023 | 130.89 | 131.01 | 127.45 | 128.47 | 127.66 | 754,400 |
Oct 3, 2023 | 129.41 | 130.79 | 128.07 | 130.27 | 129.45 | 566,700 |
Oct 2, 2023 | 132.01 | 132.59 | 129.27 | 130.21 | 129.39 | 507,200 |
Sep 29, 2023 | 135.80 | 136.05 | 132.68 | 133.49 | 132.65 | 455,700 |
Sep 28, 2023 | 132.40 | 133.99 | 131.87 | 133.83 | 132.98 | 420,100 |
Sep 27, 2023 | 133.21 | 133.37 | 130.15 | 131.87 | 131.04 | 607,700 |
Sep 26, 2023 | 137.00 | 137.09 | 133.71 | 133.76 | 132.91 | 476,600 |
Sep 25, 2023 | 140.02 | 140.14 | 137.89 | 138.10 | 137.23 | 354,100 |
Sep 22, 2023 | 141.71 | 143.02 | 140.42 | 140.68 | 139.79 | 279,100 |
Sep 21, 2023 | 141.12 | 141.49 | 138.77 | 140.39 | 139.50 | 374,700 |
Sep 20, 2023 | 143.49 | 145.74 | 143.49 | 143.72 | 142.81 | 320,300 |
Sep 19, 2023 | 144.55 | 145.08 | 142.93 | 143.18 | 142.27 | 435,800 |
Sep 18, 2023 | 144.00 | 144.76 | 143.45 | 144.12 | 143.21 | 321,900 |
Sep 15, 2023 | 142.91 | 145.82 | 142.73 | 143.87 | 142.96 | 970,600 |
Sep 14, 2023 | 141.23 | 143.28 | 140.70 | 142.07 | 141.17 | 345,900 |
Sep 13, 2023 | 0.34 Dividend | |||||
Sep 13, 2023 | 141.42 | 142.25 | 140.28 | 140.68 | 139.79 | 278,300 |
Sep 12, 2023 | 140.03 | 142.07 | 139.41 | 141.59 | 140.36 | 1,345,100 |
Sep 11, 2023 | 140.95 | 141.57 | 140.22 | 141.18 | 139.95 | 276,400 |
Sep 8, 2023 | 140.41 | 142.25 | 139.14 | 139.20 | 137.99 | 380,000 |
Sep 7, 2023 | 140.25 | 141.68 | 140.25 | 140.41 | 139.19 | 289,500 |
Sep 6, 2023 | 140.78 | 142.08 | 139.35 | 140.99 | 139.76 | 315,200 |
Sep 5, 2023 | 142.57 | 144.31 | 141.10 | 141.13 | 139.90 | 450,200 |
Sep 1, 2023 | 145.63 | 146.43 | 143.39 | 143.54 | 142.29 | 409,500 |
Aug 31, 2023 | 144.31 | 145.08 | 142.46 | 143.96 | 142.71 | 413,600 |
Aug 30, 2023 | 144.88 | 146.00 | 143.60 | 144.26 | 143.00 | 277,600 |
Aug 29, 2023 | 140.32 | 144.31 | 140.32 | 143.99 | 142.74 | 456,200 |
Aug 28, 2023 | 139.26 | 141.50 | 138.83 | 141.26 | 140.03 | 248,100 |
Aug 25, 2023 | 139.22 | 140.03 | 136.53 | 138.47 | 137.26 | 359,100 |
Aug 24, 2023 | 139.49 | 140.96 | 138.44 | 139.64 | 138.42 | 452,100 |
Aug 23, 2023 | 139.45 | 141.44 | 139.20 | 140.42 | 139.20 | 416,500 |
Aug 22, 2023 | 137.28 | 138.51 | 136.66 | 138.18 | 136.98 | 324,300 |
Aug 21, 2023 | 135.68 | 136.82 | 134.86 | 136.64 | 135.45 | 485,300 |
Aug 18, 2023 | 135.18 | 135.82 | 134.15 | 135.57 | 134.39 | 550,300 |
Aug 17, 2023 | 138.24 | 139.44 | 135.22 | 135.63 | 134.45 | 744,400 |
Aug 16, 2023 | 137.00 | 139.04 | 136.68 | 138.33 | 137.12 | 654,100 |
Aug 15, 2023 | 140.99 | 141.48 | 136.98 | 137.61 | 136.41 | 738,800 |
Aug 14, 2023 | 141.35 | 142.02 | 140.31 | 141.85 | 140.61 | 394,200 |
Aug 11, 2023 | 139.00 | 143.07 | 139.00 | 142.84 | 141.60 | 380,100 |
Aug 10, 2023 | 141.05 | 142.34 | 139.14 | 139.87 | 138.65 | 318,600 |
Aug 9, 2023 | 138.00 | 140.08 | 137.30 | 139.71 | 138.49 | 431,800 |
Aug 8, 2023 | 137.11 | 138.89 | 135.90 | 137.93 | 136.73 | 327,000 |
Aug 7, 2023 | 139.81 | 140.12 | 138.01 | 138.69 | 137.48 | 243,800 |
Aug 4, 2023 | 139.00 | 140.67 | 139.00 | 139.96 | 138.74 | 324,400 |
Aug 3, 2023 | 138.35 | 139.72 | 137.51 | 138.65 | 137.44 | 274,200 |
Aug 2, 2023 | 142.09 | 142.29 | 138.09 | 138.35 | 137.14 | 320,500 |
Aug 1, 2023 | 143.41 | 143.71 | 141.87 | 142.72 | 141.48 | 330,800 |
Jul 31, 2023 | 144.88 | 147.35 | 144.82 | 145.84 | 144.57 | 305,700 |
Jul 28, 2023 | 143.94 | 144.70 | 142.50 | 144.12 | 142.86 | 236,300 |
Jul 27, 2023 | 146.83 | 146.88 | 142.92 | 143.01 | 141.76 | 418,800 |
Jul 26, 2023 | 147.78 | 148.19 | 146.14 | 147.36 | 146.08 | 311,700 |
Jul 25, 2023 | 146.90 | 148.74 | 146.21 | 148.17 | 146.88 | 297,300 |
Jul 24, 2023 | 146.42 | 146.89 | 144.88 | 146.34 | 145.06 | 184,100 |
Jul 21, 2023 | 145.92 | 147.30 | 145.79 | 146.43 | 145.15 | 395,400 |
Jul 20, 2023 | 148.26 | 149.06 | 146.80 | 146.81 | 145.53 | 338,400 |
Jul 19, 2023 | 148.00 | 149.06 | 147.61 | 148.36 | 147.07 | 318,700 |
Jul 18, 2023 | 146.98 | 148.52 | 145.36 | 148.28 | 146.99 | 546,500 |
Jul 17, 2023 | 145.08 | 146.41 | 144.30 | 146.10 | 144.83 | 187,100 |
Jul 14, 2023 | 146.61 | 147.90 | 145.87 | 145.93 | 144.66 | 269,100 |
Jul 13, 2023 | 146.39 | 148.57 | 146.39 | 146.61 | 145.33 | 486,700 |
Jul 12, 2023 | 143.03 | 146.50 | 142.48 | 146.11 | 144.84 | 427,700 |
Jul 11, 2023 | 141.60 | 141.84 | 140.18 | 141.16 | 139.93 | 310,300 |
Jul 10, 2023 | 137.69 | 141.28 | 137.69 | 140.74 | 139.51 | 354,000 |
Jul 7, 2023 | 137.92 | 140.15 | 137.42 | 138.73 | 137.52 | 332,400 |
Jul 6, 2023 | 138.99 | 139.28 | 135.68 | 137.42 | 136.22 | 466,100 |
Jul 5, 2023 | 143.99 | 144.33 | 139.76 | 139.83 | 138.61 | 547,000 |
Jul 3, 2023 | 142.60 | 144.88 | 142.14 | 144.56 | 143.30 | 187,100 |
Jun 30, 2023 | 139.42 | 142.75 | 138.82 | 142.60 | 141.36 | 537,400 |
Jun 29, 2023 | 135.51 | 138.87 | 135.27 | 138.75 | 137.54 | 341,400 |
Jun 28, 2023 | 139.66 | 139.66 | 136.12 | 136.72 | 135.53 | 457,800 |
Jun 27, 2023 | 139.26 | 139.84 | 136.80 | 138.73 | 137.52 | 559,900 |
Jun 26, 2023 | 139.67 | 140.86 | 138.40 | 139.26 | 138.05 | 427,800 |
Jun 23, 2023 | 139.10 | 140.36 | 137.91 | 139.15 | 137.94 | 370,300 |
Jun 22, 2023 | 135.89 | 138.69 | 135.89 | 138.49 | 137.28 | 376,800 |
Jun 21, 2023 | 137.99 | 138.56 | 135.79 | 137.81 | 136.61 | 424,300 |
Jun 20, 2023 | 143.92 | 143.92 | 138.40 | 138.41 | 137.20 | 567,900 |
Jun 16, 2023 | 145.48 | 147.79 | 144.94 | 145.74 | 144.47 | 1,308,300 |
Jun 15, 2023 | 144.45 | 145.48 | 142.79 | 144.92 | 143.66 | 351,600 |
Jun 14, 2023 | 0.34 Dividend | |||||
Jun 14, 2023 | 146.53 | 146.89 | 144.03 | 144.69 | 143.43 | 335,000 |
Jun 13, 2023 | 146.11 | 147.19 | 144.57 | 144.96 | 143.36 | 288,700 |
Jun 12, 2023 | 145.55 | 145.99 | 143.43 | 145.61 | 144.00 | 399,600 |
Jun 9, 2023 | 147.25 | 148.16 | 145.45 | 145.81 | 144.20 | 416,800 |
Jun 8, 2023 | 147.16 | 148.20 | 145.95 | 147.37 | 145.74 | 446,500 |
Jun 7, 2023 | 147.90 | 148.85 | 145.44 | 145.88 | 144.27 | 304,900 |
Jun 6, 2023 | 147.67 | 148.24 | 146.18 | 147.87 | 146.24 | 236,700 |
Jun 5, 2023 | 146.66 | 148.99 | 146.31 | 147.63 | 146.00 | 393,600 |
Jun 2, 2023 | 150.50 | 151.63 | 146.26 | 147.52 | 145.89 | 536,900 |
Jun 1, 2023 | 145.55 | 149.69 | 145.55 | 149.60 | 147.95 | 611,700 |
May 31, 2023 | 143.05 | 147.67 | 142.52 | 145.39 | 143.78 | 670,900 |
May 30, 2023 | 145.46 | 145.72 | 141.90 | 142.78 | 141.20 | 671,600 |
May 26, 2023 | 147.58 | 147.58 | 145.06 | 145.72 | 144.11 | 280,900 |
May 25, 2023 | 146.42 | 146.78 | 145.42 | 145.55 | 143.94 | 317,800 |
May 24, 2023 | 150.74 | 150.88 | 147.11 | 147.48 | 145.85 | 574,300 |
May 23, 2023 | 151.13 | 151.57 | 150.41 | 150.74 | 149.08 | 390,400 |
May 22, 2023 | 152.86 | 153.40 | 151.71 | 152.54 | 150.86 | 178,000 |
May 19, 2023 | 152.86 | 154.47 | 151.79 | 153.08 | 151.39 | 353,900 |
May 18, 2023 | 151.38 | 152.61 | 149.25 | 152.20 | 150.52 | 520,400 |
May 17, 2023 | 153.82 | 154.00 | 151.11 | 153.62 | 151.92 | 501,100 |
May 16, 2023 | 156.45 | 157.44 | 153.21 | 154.11 | 152.41 | 493,000 |
May 15, 2023 | 157.38 | 158.79 | 157.14 | 157.77 | 156.03 | 285,400 |
May 12, 2023 | 154.50 | 156.85 | 154.41 | 156.72 | 154.99 | 446,400 |
May 11, 2023 | 156.86 | 157.15 | 154.12 | 154.77 | 153.06 | 525,300 |
May 10, 2023 | 160.77 | 160.86 | 156.77 | 159.22 | 157.46 | 332,000 |
May 9, 2023 | 159.35 | 160.70 | 159.02 | 160.42 | 158.65 | 389,600 |
May 8, 2023 | 159.58 | 161.25 | 158.37 | 159.35 | 157.59 | 334,800 |
May 5, 2023 | 155.90 | 160.12 | 155.00 | 159.01 | 157.25 | 476,400 |
May 4, 2023 | 158.14 | 160.21 | 157.55 | 158.48 | 156.73 | 952,000 |
May 3, 2023 | 157.00 | 158.60 | 155.43 | 157.08 | 155.35 | 641,900 |
May 2, 2023 | 153.44 | 157.82 | 153.01 | 157.31 | 155.57 | 801,000 |
May 1, 2023 | 153.54 | 155.00 | 152.06 | 154.27 | 152.57 | 594,600 |
Apr 28, 2023 | 153.00 | 153.79 | 150.86 | 151.78 | 150.10 | 400,600 |
Apr 27, 2023 | 150.42 | 153.51 | 150.26 | 153.41 | 151.72 | 379,300 |
Apr 26, 2023 | 153.67 | 154.27 | 150.72 | 151.50 | 149.83 | 325,300 |
Apr 25, 2023 | 151.19 | 152.96 | 150.48 | 152.81 | 151.12 | 522,200 |
Apr 24, 2023 | 152.04 | 152.46 | 149.91 | 151.95 | 150.27 | 330,600 |
Related Tickers
RGLD Royal Gold, Inc.
120.41
+1.34%
WPM Wheaton Precious Metals Corp.
52.48
+1.86%
AEM Agnico Eagle Mines Limited
62.92
+1.06%
SAND Sandstorm Gold Ltd.
5.36
+1.90%
PAAS Pan American Silver Corp.
18.62
+2.08%
OR Osisko Gold Royalties Ltd
15.78
+2.20%
NEM Newmont Corporation
37.71
+0.67%
AGI Alamos Gold Inc.
15.13
+2.51%
EQX Equinox Gold Corp.
5.72
+0.88%
BTG B2Gold Corp.
2.5600
+1.99%