FNV.TO: Historical Prices for FRANCO NEVADA CORP COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	28.09	28.43	27.60	27.70	388,700	27.70
15-Dec-09	27.50	28.19	27.34	27.54	310,600	27.54
14-Dec-09	26.57	27.61	26.53	27.49	464,200	27.49
11-Dec-09	26.22	26.63	26.09	26.50	498,800	26.50
10-Dec-09	26.75	26.75	26.16	26.25	310,600	26.25
9-Dec-09	26.35	27.00	25.94	26.48	357,600	26.48
8-Dec-09	26.50	26.97	25.80	25.80	427,100	25.80
7-Dec-09	27.30	27.30	25.79	26.30	1,466,500	26.30
4-Dec-09	28.94	28.94	28.05	28.17	580,000	28.17
3-Dec-09	29.81	29.95	29.01	29.18	461,000	29.18
2-Dec-09	31.10	31.10	29.25	29.81	1,015,900	29.81
2-Dec-09	$ 0.14 Dividend
1-Dec-09	29.23	30.84	29.00	30.84	784,700	30.70
30-Nov-09	29.27	29.42	28.30	28.42	382,100	28.29
27-Nov-09	29.19	29.53	28.71	29.07	303,600	28.94
26-Nov-09	29.60	29.76	29.27	29.44	117,400	29.31
25-Nov-09	30.13	30.13	29.02	29.90	1,224,000	29.76
24-Nov-09	30.15	30.15	29.52	29.70	144,200	29.57
23-Nov-09	30.50	30.89	29.87	30.00	342,600	29.86
20-Nov-09	30.35	30.50	29.60	30.13	244,100	29.99
19-Nov-09	29.91	30.60	29.72	30.50	254,500	30.36
18-Nov-09	30.62	30.87	29.90	30.28	207,900	30.14
17-Nov-09	29.60	30.63	29.58	30.51	313,200	30.37
16-Nov-09	29.77	29.94	29.44	29.94	326,000	29.80
13-Nov-09	28.22	29.28	28.05	29.20	433,600	29.07
12-Nov-09	29.29	29.29	27.98	28.00	541,900	27.87
11-Nov-09	29.65	29.65	28.48	29.28	415,900	29.15
10-Nov-09	28.86	29.35	28.29	29.05	641,800	28.92
9-Nov-09	28.73	28.74	28.25	28.74	540,400	28.61
6-Nov-09	27.65	27.87	26.51	27.85	619,100	27.72
5-Nov-09	27.30	27.95	27.30	27.58	357,900	27.45
4-Nov-09	27.55	28.12	27.26	27.39	674,900	27.27
3-Nov-09	26.92	27.76	26.53	27.40	814,800	27.28
2-Nov-09	26.92	27.58	26.55	27.06	339,100	26.94
30-Oct-09	27.19	27.19	26.35	26.90	334,700	26.78
29-Oct-09	26.59	27.24	26.38	27.24	365,100	27.12
28-Oct-09	26.93	27.19	26.16	26.16	284,100	26.04
27-Oct-09	27.00	27.34	26.77	26.90	240,300	26.78
26-Oct-09	27.53	27.75	26.76	26.85	284,900	26.73
23-Oct-09	27.74	27.74	27.22	27.39	278,000	27.27
22-Oct-09	27.90	28.00	27.29	27.30	182,800	27.18
21-Oct-09	28.00	28.50	27.50	27.73	443,200	27.60
20-Oct-09	28.50	28.66	27.75	27.90	249,700	27.77
19-Oct-09	29.50	29.50	28.32	28.52	236,900	28.39
16-Oct-09	28.67	29.42	28.58	29.31	197,800	29.18
15-Oct-09	29.55	30.35	28.79	28.88	343,400	28.75
14-Oct-09	30.95	30.95	29.57	29.67	406,500	29.54
13-Oct-09	30.60	31.06	30.15	30.68	514,700	30.54
9-Oct-09	29.92	30.35	29.87	30.35	347,600	30.21
8-Oct-09	30.50	30.70	30.05	30.35	373,400	30.21
7-Oct-09	29.14	30.30	28.90	30.08	477,500	29.94
6-Oct-09	28.50	29.37	28.30	29.37	557,400	29.24
5-Oct-09	27.25	27.80	27.17	27.73	224,100	27.60
2-Oct-09	26.90	27.66	26.83	27.15	303,000	27.03
1-Oct-09	28.25	28.25	26.78	27.08	390,400	26.96
30-Sep-09	28.55	28.75	27.89	28.09	532,500	27.96
29-Sep-09	27.67	28.35	27.58	28.25	407,400	28.12
28-Sep-09	27.95	28.16	27.65	27.71	396,300	27.58
25-Sep-09	27.69	27.96	27.52	27.76	299,300	27.63
24-Sep-09	29.20	29.28	27.57	27.64	754,800	27.51
23-Sep-09	29.75	29.86	28.92	28.92	451,600	28.79
22-Sep-09	30.20	30.24	29.67	29.82	490,800	29.68
21-Sep-09	29.82	30.05	29.60	29.61	358,700	29.48
18-Sep-09	30.36	30.70	29.80	30.32	1,039,800	30.18
17-Sep-09	30.50	31.10	29.88	29.95	414,600	29.81
16-Sep-09	30.99	31.45	30.67	30.95	664,900	30.81
15-Sep-09	29.86	30.75	29.86	30.59	240,800	30.45
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions