Toronto - Free Realtime Quote CAD

Franco-Nevada Corporation (FNV.TO)

167.06 -0.47 (-0.28%)
As of 3:45 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 167.22 167.84 166.27 167.06 167.06 146,790
Apr 18, 2024 167.26 168.47 166.01 167.53 167.53 391,000
Apr 17, 2024 161.56 166.20 161.50 165.91 165.91 353,900
Apr 16, 2024 159.04 162.87 157.92 161.82 161.82 442,600
Apr 15, 2024 163.35 163.87 159.95 160.53 160.53 335,200
Apr 12, 2024 169.16 169.70 161.93 162.65 162.65 420,800
Apr 11, 2024 167.30 167.65 164.32 165.96 165.96 247,500
Apr 10, 2024 167.16 167.16 162.82 166.33 166.33 328,200
Apr 9, 2024 165.33 166.43 163.67 165.31 165.31 342,800
Apr 8, 2024 167.66 168.02 162.37 163.11 163.11 712,900
Apr 5, 2024 161.65 166.72 161.25 166.26 166.26 312,700
Apr 4, 2024 163.50 163.99 161.22 161.44 161.44 260,000
Apr 3, 2024 162.50 163.55 161.09 162.99 162.99 406,400
Apr 2, 2024 164.50 164.58 160.31 162.65 162.65 316,600
Apr 1, 2024 163.42 165.60 162.65 164.29 164.29 351,600
Mar 28, 2024 160.70 162.18 159.30 161.40 161.40 431,200
Mar 27, 2024 154.95 159.66 154.75 159.13 159.13 268,400
Mar 26, 2024 158.11 158.11 154.38 154.53 154.53 368,500
Mar 25, 2024 155.87 157.76 155.50 155.93 155.93 444,300
Mar 22, 2024 157.20 157.76 155.15 155.71 155.71 220,000
Mar 21, 2024 160.00 161.99 157.57 157.79 157.79 415,900
Mar 20, 2024 155.07 159.45 154.90 158.11 158.11 272,700
Mar 19, 2024 157.28 158.20 155.10 155.17 155.17 321,600
Mar 18, 2024 154.90 159.00 154.18 157.73 157.73 555,300
Mar 15, 2024 154.25 156.02 153.65 154.97 154.97 1,234,900
Mar 14, 2024 155.95 156.64 153.62 154.87 154.87 344,500
Mar 13, 2024 0.49 Dividend
Mar 13, 2024 152.92 156.57 152.28 156.48 156.48 286,100
Mar 12, 2024 152.03 154.00 151.37 152.89 152.40 336,600
Mar 11, 2024 155.52 156.19 152.19 153.35 152.86 356,300
Mar 8, 2024 152.62 157.33 152.28 155.22 154.73 1,098,300
Mar 7, 2024 149.91 153.53 149.89 151.09 150.61 417,500
Mar 6, 2024 151.32 156.30 147.97 148.03 147.56 595,800
Mar 5, 2024 149.97 154.37 149.97 153.01 152.52 559,600
Mar 4, 2024 146.83 149.17 145.30 148.54 148.07 395,300
Mar 1, 2024 143.41 146.64 142.50 145.11 144.65 419,300
Feb 29, 2024 144.06 145.02 142.05 142.09 141.64 728,400
Feb 28, 2024 141.78 142.95 140.67 142.50 142.05 292,400
Feb 27, 2024 145.59 145.59 142.00 142.16 141.71 221,800
Feb 26, 2024 144.53 144.81 142.62 144.24 143.78 269,100
Feb 23, 2024 143.20 145.93 142.55 145.43 144.97 395,400
Feb 22, 2024 144.05 144.58 143.06 143.44 142.98 273,800
Feb 21, 2024 146.43 146.43 142.90 144.86 144.40 241,600
Feb 20, 2024 148.00 149.04 145.54 146.09 145.63 344,900
Feb 16, 2024 148.27 149.32 146.97 147.12 146.65 216,400
Feb 15, 2024 145.50 149.07 144.80 148.56 148.09 368,900
Feb 14, 2024 144.96 144.99 143.12 144.00 143.54 419,000
Feb 13, 2024 144.72 145.55 142.91 144.65 144.19 403,700
Feb 12, 2024 146.49 148.37 146.04 146.98 146.51 236,400
Feb 9, 2024 146.20 146.79 145.04 146.47 146.00 401,400
Feb 8, 2024 145.20 146.21 144.50 146.07 145.61 228,300
Feb 7, 2024 144.05 145.42 143.71 145.26 144.80 154,200
Feb 6, 2024 142.89 144.73 142.43 144.16 143.70 195,100
Feb 5, 2024 143.20 143.31 140.78 142.53 142.08 229,700
Feb 2, 2024 145.83 145.94 143.19 144.33 143.87 290,800
Feb 1, 2024 146.99 149.78 146.81 148.29 147.82 289,800
Jan 31, 2024 145.82 148.50 145.36 145.46 145.00 533,100
Jan 30, 2024 147.89 147.90 143.83 144.81 144.35 234,600
Jan 29, 2024 145.89 147.03 144.53 146.92 146.45 183,800
Jan 26, 2024 146.40 147.84 145.36 145.49 145.03 207,700
Jan 25, 2024 146.31 147.49 145.56 147.22 146.75 197,900
Jan 24, 2024 149.59 149.95 145.34 145.52 145.06 456,700
Jan 23, 2024 145.91 148.32 145.64 148.08 147.61 261,600
Jan 22, 2024 144.65 145.45 143.49 144.93 144.47 502,700
Jan 19, 2024 145.67 145.67 143.32 144.59 144.13 244,200
Jan 18, 2024 145.93 145.93 144.06 145.29 144.83 203,200
Jan 17, 2024 146.49 146.50 144.28 145.12 144.66 387,700
Jan 16, 2024 146.58 147.82 144.69 147.73 147.26 722,900
Jan 15, 2024 146.55 147.84 146.55 147.47 147.00 63,200
Jan 12, 2024 144.60 147.23 144.41 147.01 146.54 568,700
Jan 11, 2024 141.59 142.65 140.59 141.87 141.42 483,300
Jan 10, 2024 143.00 144.49 141.62 141.91 141.46 384,700
Jan 9, 2024 146.08 146.17 143.04 143.22 142.76 594,200
Jan 8, 2024 146.18 147.09 144.88 146.00 145.54 417,100
Jan 5, 2024 148.44 148.83 146.05 147.04 146.57 343,600
Jan 4, 2024 150.00 150.37 147.80 148.62 148.15 387,600
Jan 3, 2024 146.46 151.72 145.92 150.07 149.59 458,600
Jan 2, 2024 147.15 150.53 147.13 148.56 148.09 409,700
Dec 29, 2023 146.35 147.11 144.71 146.77 146.30 262,100
Dec 28, 2023 147.97 149.08 146.94 147.14 146.67 161,000
Dec 27, 2023 148.40 150.47 147.95 148.64 148.17 413,200
Dec 22, 2023 147.70 150.84 147.50 147.54 147.07 443,300
Dec 21, 2023 146.33 146.87 145.27 145.89 145.43 450,400
Dec 20, 2023 149.34 149.78 145.30 145.39 144.93 472,000
Dec 19, 2023 148.01 150.39 147.22 148.92 148.45 492,200
Dec 18, 2023 149.29 150.13 147.45 147.83 147.36 717,400
Dec 15, 2023 149.99 150.17 148.24 148.63 148.16 1,851,300
Dec 14, 2023 149.12 151.89 148.78 150.28 149.80 1,164,000
Dec 13, 2023 140.55 147.36 140.30 147.29 146.82 757,500
Dec 12, 2023 145.64 145.65 139.19 141.10 140.65 996,900
Dec 11, 2023 146.01 146.14 144.42 145.55 145.09 397,100
Dec 8, 2023 144.65 147.85 144.16 147.38 146.91 444,900
Dec 7, 2023 145.56 147.48 144.16 146.06 145.60 546,300
Dec 6, 2023 0.46 Dividend
Dec 6, 2023 146.72 147.25 144.78 145.40 144.94 445,500
Dec 5, 2023 148.60 148.61 144.47 146.04 145.12 946,300
Dec 4, 2023 151.00 151.00 148.32 149.05 148.11 725,400
Dec 1, 2023 151.56 153.55 151.06 152.71 151.74 729,500
Nov 30, 2023 154.11 155.13 151.77 151.98 151.02 2,289,500
Nov 29, 2023 159.70 159.70 154.14 154.99 154.01 742,000
Nov 28, 2023 158.89 161.04 157.27 160.37 159.35 607,200
Nov 27, 2023 160.97 161.20 157.84 158.72 157.71 503,000
Nov 24, 2023 160.77 162.26 159.51 159.74 158.73 207,400
Nov 23, 2023 162.20 162.98 160.54 160.84 159.82 104,400
Nov 22, 2023 161.35 163.59 160.43 162.35 161.32 296,100
Nov 21, 2023 162.36 164.88 159.40 160.16 159.15 767,600
Nov 20, 2023 164.72 164.72 160.47 161.72 160.70 397,200
Nov 17, 2023 166.67 167.57 164.82 165.16 164.11 272,900
Nov 16, 2023 165.65 168.37 164.89 166.57 165.52 343,700
Nov 15, 2023 166.44 166.78 164.01 164.36 163.32 282,700
Nov 14, 2023 165.55 167.04 164.84 166.01 164.96 406,800
Nov 13, 2023 163.70 164.02 160.95 162.84 161.81 402,100
Nov 10, 2023 165.20 165.84 163.51 164.69 163.65 221,100
Nov 9, 2023 166.00 167.85 160.34 165.86 164.81 404,900
Nov 8, 2023 167.91 169.32 165.62 166.00 164.95 215,900
Nov 7, 2023 169.39 169.44 166.19 168.68 167.61 347,800
Nov 6, 2023 170.00 171.30 169.19 170.43 169.35 309,700
Nov 3, 2023 168.29 172.41 168.29 170.43 169.35 477,600
Nov 2, 2023 165.29 167.96 164.14 167.75 166.69 326,400
Nov 1, 2023 168.70 169.34 164.36 165.81 164.76 426,700
Oct 31, 2023 173.27 175.00 167.20 168.70 167.63 768,200
Oct 30, 2023 187.99 187.99 171.53 174.47 173.37 844,200
Oct 27, 2023 186.59 190.74 184.76 190.66 189.45 236,100
Oct 26, 2023 189.17 189.17 183.03 185.16 183.99 330,200
Oct 25, 2023 189.63 193.01 189.51 189.64 188.44 217,600
Oct 24, 2023 190.14 190.58 189.12 189.92 188.72 362,400
Oct 23, 2023 189.33 191.92 186.17 190.64 189.43 276,200
Oct 20, 2023 189.37 192.25 188.81 190.47 189.26 211,500
Oct 19, 2023 191.75 191.75 188.38 189.35 188.15 163,300
Oct 18, 2023 193.54 194.61 191.25 191.74 190.53 233,300
Oct 17, 2023 189.96 192.50 189.45 192.22 191.00 207,000
Oct 16, 2023 188.68 191.52 187.94 189.71 188.51 336,400
Oct 13, 2023 188.34 190.31 186.51 189.66 188.46 197,800
Oct 12, 2023 185.71 186.87 183.41 184.05 182.88 132,300
Oct 11, 2023 184.24 186.22 182.97 186.05 184.87 194,900
Oct 10, 2023 184.67 185.47 182.17 182.24 181.09 338,900
Oct 6, 2023 179.54 181.62 178.08 180.68 179.54 161,900
Oct 5, 2023 176.80 179.22 176.48 179.11 177.98 145,400
Oct 4, 2023 178.92 179.98 175.33 176.55 175.43 198,500
Oct 3, 2023 177.00 179.30 175.63 178.57 177.44 296,200
Oct 2, 2023 180.58 180.58 176.73 177.98 176.85 381,100
Sep 29, 2023 182.61 182.79 179.91 181.33 180.18 381,200
Sep 28, 2023 178.60 180.82 177.83 180.51 179.37 289,500
Sep 27, 2023 180.28 180.28 176.10 178.05 176.92 324,800
Sep 26, 2023 185.08 185.08 180.82 180.88 179.73 314,000
Sep 25, 2023 188.88 188.96 185.76 185.83 184.65 306,900
Sep 22, 2023 190.73 192.29 189.30 189.72 188.52 183,400
Sep 21, 2023 190.65 191.04 187.47 189.28 188.08 377,900
Sep 20, 2023 192.69 195.35 192.50 193.55 192.32 127,400
Sep 19, 2023 193.96 194.25 192.25 192.50 191.28 282,700
Sep 18, 2023 194.53 195.16 193.60 194.36 193.13 123,200
Sep 15, 2023 192.62 196.92 192.62 194.56 193.33 1,226,900
Sep 14, 2023 190.96 193.62 190.77 191.98 190.76 310,800
Sep 13, 2023 0.46 Dividend
Sep 13, 2023 191.46 192.61 189.89 190.75 189.54 308,000
Sep 12, 2023 189.87 192.46 189.78 192.03 190.36 194,500
Sep 11, 2023 191.29 192.19 190.47 191.76 190.09 183,400
Sep 8, 2023 191.95 193.57 189.87 189.96 188.30 128,600
Sep 7, 2023 192.44 193.75 191.63 192.20 190.52 315,300
Sep 6, 2023 191.86 193.59 190.35 192.32 190.64 266,900
Sep 5, 2023 194.44 196.47 192.49 192.52 190.84 233,800
Sep 1, 2023 196.85 198.00 194.96 195.21 193.51 261,600
Aug 31, 2023 195.12 196.46 192.96 194.66 192.96 575,200
Aug 30, 2023 195.89 197.49 194.32 195.25 193.55 173,500
Aug 29, 2023 192.40 195.91 191.85 195.30 193.60 337,000
Aug 28, 2023 189.03 192.49 188.89 192.12 190.45 131,100
Aug 25, 2023 189.85 190.30 186.03 188.33 186.69 316,100
Aug 24, 2023 189.58 191.21 187.84 189.69 188.04 291,000
Aug 23, 2023 188.85 191.98 188.85 190.02 188.36 258,300
Aug 22, 2023 185.71 187.65 185.29 187.34 185.71 289,900
Aug 21, 2023 184.16 185.33 182.78 185.22 183.61 235,700
Aug 18, 2023 184.22 184.22 182.13 183.61 182.01 225,700
Aug 17, 2023 186.91 188.14 183.20 183.70 182.10 415,200
Aug 16, 2023 185.29 187.89 184.55 187.18 185.55 202,100
Aug 15, 2023 189.47 190.60 184.77 185.66 184.04 553,500
Aug 14, 2023 190.99 191.10 189.08 191.00 189.33 569,900
Aug 11, 2023 187.30 192.45 187.30 192.02 190.35 268,800
Aug 10, 2023 189.96 190.48 186.86 187.90 186.26 184,800
Aug 9, 2023 185.33 187.94 184.68 187.45 185.82 240,700
Aug 8, 2023 184.64 186.71 183.54 184.88 183.27 343,800
Aug 4, 2023 185.56 187.81 185.56 187.38 185.75 297,200
Aug 3, 2023 184.78 186.39 183.42 185.20 183.59 272,800
Aug 2, 2023 189.17 189.69 184.28 184.64 183.03 308,800
Aug 1, 2023 190.20 190.84 188.69 189.75 188.10 286,600
Jul 31, 2023 191.74 193.98 190.87 192.42 190.74 282,900
Jul 28, 2023 190.34 191.48 188.64 190.65 188.99 174,700
Jul 27, 2023 193.88 193.88 189.24 189.25 187.60 305,400
Jul 26, 2023 195.34 195.64 193.24 194.60 192.90 337,500
Jul 25, 2023 193.97 195.94 193.00 195.16 193.46 237,200
Jul 24, 2023 193.81 193.81 191.00 192.71 191.03 147,200
Jul 21, 2023 193.32 194.55 192.56 193.51 191.82 294,700
Jul 20, 2023 195.04 196.04 193.32 193.32 191.63 315,600
Jul 19, 2023 194.76 196.14 194.46 195.40 193.70 284,600
Jul 18, 2023 194.01 195.66 192.47 195.31 193.61 377,900
Jul 17, 2023 191.64 193.03 190.48 192.68 191.00 214,100
Jul 14, 2023 192.48 194.35 192.16 193.00 191.32 282,600
Jul 13, 2023 193.27 195.13 192.05 192.21 190.53 567,200
Jul 12, 2023 188.34 193.22 187.97 192.57 190.89 382,800
Jul 11, 2023 187.85 187.85 185.91 186.78 185.15 315,300
Jul 10, 2023 183.61 187.56 183.54 186.86 185.23 237,500
Jul 7, 2023 183.88 186.23 182.97 184.25 182.64 216,900
Jul 6, 2023 185.43 185.50 181.18 183.70 182.10 542,600
Jul 5, 2023 190.20 192.00 185.62 185.66 184.04 471,600
Jul 4, 2023 189.51 190.48 187.00 188.50 186.86 119,200
Jun 30, 2023 184.30 189.04 184.18 188.81 187.16 483,200
Jun 29, 2023 180.76 183.99 179.72 183.75 182.15 260,800
Jun 28, 2023 185.24 185.24 180.37 181.24 179.66 385,800
Jun 27, 2023 183.37 184.00 180.45 182.78 181.19 240,300
Jun 26, 2023 183.91 185.11 182.18 183.10 181.50 293,100
Jun 23, 2023 183.49 185.28 182.07 183.59 181.99 516,500
Jun 22, 2023 180.29 182.32 179.10 182.10 180.51 217,500
Jun 21, 2023 182.21 182.79 179.82 181.37 179.79 304,900
Jun 20, 2023 190.02 190.02 183.09 183.17 181.57 493,700
Jun 19, 2023 192.23 192.23 191.10 191.58 189.91 46,900
Jun 16, 2023 192.78 195.14 191.50 192.25 190.57 1,075,100
Jun 15, 2023 192.60 192.60 189.15 191.54 189.87 199,300
Jun 14, 2023 0.45 Dividend
Jun 14, 2023 194.66 195.44 192.21 192.95 191.27 259,400
Jun 13, 2023 195.44 196.13 192.43 192.92 190.79 190,300
Jun 12, 2023 194.62 194.96 191.79 194.59 192.44 176,400
Jun 9, 2023 196.60 197.52 194.07 194.64 192.49 340,200
Jun 8, 2023 196.61 198.07 195.13 196.65 194.48 236,500
Jun 7, 2023 198.09 199.25 194.41 195.05 192.90 239,100
Jun 6, 2023 198.85 199.30 196.22 198.19 196.00 189,600
Jun 5, 2023 196.73 199.98 196.73 198.54 196.35 308,900
Jun 2, 2023 201.82 203.12 196.56 198.21 196.02 341,100
Jun 1, 2023 197.36 201.33 197.25 201.26 199.04 341,300
May 31, 2023 194.28 200.67 194.28 197.28 195.10 1,024,600
May 30, 2023 197.38 198.18 193.23 194.17 192.03 354,800
May 29, 2023 197.77 197.77 196.30 196.78 194.61 56,600
May 26, 2023 200.24 200.74 197.93 198.40 196.21 176,200
May 25, 2023 199.50 200.14 198.28 198.45 196.26 219,000
May 24, 2023 203.86 204.15 200.07 200.58 198.36 252,000
May 23, 2023 204.45 205.49 203.03 203.62 201.37 390,400
May 19, 2023 206.26 208.68 205.01 206.80 204.52 283,600
May 18, 2023 205.01 205.98 201.52 205.46 203.19 259,700
May 17, 2023 207.54 207.54 203.76 206.60 204.32 325,800
May 16, 2023 210.67 211.29 206.35 207.76 205.47 430,800
May 15, 2023 213.28 214.58 211.89 212.49 210.14 172,200
May 12, 2023 208.99 212.59 208.25 212.37 210.02 309,300
May 11, 2023 210.21 211.79 207.97 208.81 206.50 361,700
May 10, 2023 215.24 215.24 209.51 213.02 210.67 251,900
May 9, 2023 213.33 215.23 213.00 214.87 212.50 217,700
May 8, 2023 213.56 215.00 211.83 213.24 210.88 215,600
May 5, 2023 210.13 214.65 208.53 212.88 210.53 349,700
May 4, 2023 214.96 217.70 213.68 214.56 212.19 374,700
May 3, 2023 213.83 215.86 211.63 214.06 211.70 415,100
May 2, 2023 208.64 215.09 208.40 214.38 212.01 434,700
May 1, 2023 208.39 209.91 206.08 208.86 206.55 352,700
Apr 28, 2023 208.59 209.78 204.85 205.58 203.31 406,600
Apr 27, 2023 205.68 208.66 204.46 208.59 206.29 345,100
Apr 26, 2023 209.64 210.05 205.64 206.58 204.30 334,900
Apr 25, 2023 205.71 208.52 204.70 208.31 206.01 219,000
Apr 24, 2023 205.93 206.45 203.18 205.74 203.47 305,500
Apr 21, 2023 204.96 207.00 204.14 206.31 204.03 359,300
Apr 20, 2023 205.61 207.72 205.13 206.14 203.86 307,500
Apr 19, 2023 204.50 206.89 203.92 204.84 202.58 303,500

Related Tickers

WPM.TO Wheaton Precious Metals Corp.
72.15
-0.52%
 
AEM.TO Agnico Eagle Mines Limited
87.69
+0.34%
 
NGT.TO Newmont Corporation
53.66
+1.13%
 
PAAS.TO Pan American Silver Corp.
26.24
-0.10%
 
AGI.TO Alamos Gold Inc.
21.08
+1.59%
 
FVI.TO Fortuna Silver Mines Inc.
6.42
+2.97%
 
SSL.TO Sandstorm Gold Ltd.
7.62
+2.14%
 
EQX.TO Equinox Gold Corp.
8.24
+1.73%
 
ABX.TO Barrick Gold Corporation
23.42
+0.17%
 
OR.TO Osisko Gold Royalties Ltd
22.13
-0.63%