FNV - Franco-Nevada Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201993.0593.7292.1193.2993.29375,309
Oct 17, 201991.2893.7591.2692.9992.99410,500
Oct 16, 201991.9092.1190.6491.6891.68463,700
Oct 15, 201992.2893.3991.1091.2291.22718,600
Oct 14, 201992.4493.8092.2992.7392.73346,000
Oct 11, 201995.5795.6192.4892.5892.58681,800
Oct 10, 201995.5396.6694.2696.0296.02569,400
Oct 09, 201995.6196.1694.9195.5395.53432,200
Oct 08, 201994.7995.8893.8095.8695.86490,200
Oct 07, 201993.7394.5993.3893.7893.78285,500
Oct 04, 201992.5094.5292.4394.4494.44449,300
Oct 03, 201992.5294.2192.0092.7492.74455,700
Oct 02, 201992.2492.7091.2192.4392.43475,900
Oct 01, 201990.3592.2490.0991.0591.05569,500
Sep 30, 201991.9092.8190.5591.1691.16535,500
Sep 27, 201992.3993.7192.1992.6392.63494,500
Sep 26, 201995.0195.2493.2593.8393.83460,300
Sep 25, 201996.0796.9294.2594.6294.62572,700
Sep 24, 201995.3096.8594.7896.7196.71599,900
Sep 23, 201995.1396.0394.7595.4995.49503,300
Sep 20, 201993.2995.0292.5194.8394.83726,300
Sep 19, 201993.0293.9592.7493.2493.24530,000
Sep 18, 201993.2393.5190.6692.4792.47669,500
Sep 17, 201991.4593.5891.2593.0593.05653,600
Sep 16, 201991.3892.5790.4190.8990.89691,600
Sep 13, 201991.6992.9889.4689.9889.981,250,900
Sep 12, 201995.9196.2091.7891.8791.871,020,500
Sep 11, 201994.2395.5093.2993.4393.43742,400
Sep 11, 20190.25 Dividend
Sep 10, 201993.2694.8092.8194.0993.84699,200
Sep 09, 201996.3096.6293.1993.8493.59774,200
Sep 06, 201998.1398.7995.7596.5396.27667,300
Sep 05, 201999.4799.8197.6598.2497.98714,000
Sep 04, 201999.16101.1998.57100.94100.67631,000
Sep 03, 201998.7799.8598.2098.8298.56860,000
Aug 30, 201997.0097.7796.0897.6697.40602,100
Aug 29, 201998.1998.4896.4897.2997.03591,600
Aug 28, 201998.9898.9896.6298.0797.81569,600
Aug 27, 201997.0599.1496.7098.3498.08688,500
Aug 26, 201997.0097.3795.7596.6096.34604,600
Aug 23, 201995.0297.0094.7896.5296.26671,600
Aug 22, 201994.9095.5893.8194.2093.95333,200
Aug 21, 201994.3195.2394.2194.8894.63444,700
Aug 20, 201993.0894.6892.7794.4094.15582,400
Aug 19, 201991.4493.9091.0092.5792.32614,100
Aug 16, 201992.0093.2891.0592.7892.53882,300
Aug 15, 201992.1393.2892.0592.2792.02904,200
Aug 14, 201994.6094.7192.4792.5092.25697,700
Aug 13, 201995.6096.3090.3993.2993.04847,300
Aug 12, 201993.7696.4993.7694.1593.90615,700
Aug 09, 201994.7595.4193.7193.7493.49585,300
Aug 08, 201991.7595.2490.1294.7994.54960,200
Aug 07, 201992.1194.0991.9192.2792.02832,300
Aug 06, 201990.5890.9189.3890.3190.07763,600
Aug 05, 201990.9492.7990.4590.6790.43625,200
Aug 02, 201989.5990.0188.7689.5489.30474,100
Aug 01, 201985.8890.4585.4489.9689.72947,600
Jul 31, 201989.4890.5286.7986.8386.60774,400
Jul 30, 201990.1690.7889.1989.4989.25358,000
Jul 29, 201989.5989.9788.7289.9589.71269,000
Jul 26, 201989.3289.8889.0089.3389.09285,200
Jul 25, 201989.2190.0988.9789.2889.04375,100
Jul 24, 201989.9390.2389.1089.7989.55469,100
Jul 23, 201989.6290.2788.8889.4689.22605,100
Jul 22, 201990.5090.7689.5090.3090.06515,200
Jul 19, 201989.0690.7089.0190.2289.98728,300
Jul 18, 201987.5890.0987.3089.5889.34778,300
Jul 17, 201985.4288.0384.9587.5887.35866,500
Jul 16, 201985.9985.9984.4684.8884.65490,400
Jul 15, 201985.8086.0785.2685.9085.67256,100
Jul 12, 201985.8586.1385.3485.7985.56332,500
Jul 11, 201985.9086.0085.0185.3885.15313,800
Jul 10, 201986.3786.9585.1485.8685.63462,800
Jul 09, 201983.4385.3983.4385.2184.98508,100
Jul 08, 201984.4784.8483.4583.6083.38442,800
Jul 05, 201982.4083.9081.7983.6683.44517,700
Jul 03, 201985.4785.5983.8784.3484.12350,900
Jul 02, 201983.8585.3182.6685.1384.90550,500
Jul 01, 201983.0484.0582.7583.4283.20519,900
Jun 28, 201983.9785.0683.2484.8884.65405,700
Jun 27, 201983.7084.2982.5883.5183.29430,700
Jun 26, 201983.8884.9683.6083.9583.73789,500
Jun 25, 201986.7086.8183.4284.7084.47767,000
Jun 24, 201984.1086.4883.6886.3186.08916,900
Jun 21, 201982.8083.8981.6483.6883.46713,800
Jun 20, 201982.5284.7982.1582.8082.581,072,000
Jun 19, 201979.2680.6978.8080.5180.30422,700
Jun 18, 201979.4780.3278.8679.9179.70546,500
Jun 17, 201978.1179.2878.0078.7478.53481,600
Jun 14, 201978.7279.0877.4878.1377.92462,600
Jun 13, 201977.1578.2977.1078.2478.03466,700
Jun 12, 201977.4877.9977.0077.0776.87367,600
Jun 12, 20190.25 Dividend
Jun 11, 201976.6577.3976.1477.1176.66435,000
Jun 10, 201976.3177.1175.9376.8976.44404,200
Jun 07, 201978.9379.0077.3877.4176.95431,000
Jun 06, 201978.3078.8277.7578.3277.86360,100
Jun 05, 201978.2678.8977.5078.0677.60627,000
Jun 04, 201977.5677.8876.3477.5677.10558,400
Jun 03, 201978.0078.5876.7977.9977.53581,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...