U.S. Markets close in 5 hrs 4 mins

Freehold Royalties Ltd. (FRU.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
12.48-0.29 (-2.27%)
As of 10:40AM EDT. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201712.7912.7912.4312.4812.4840,238
Jun 23, 201712.5412.8012.3712.7712.77255,600
Jun 22, 201712.3612.5512.3212.4812.48337,900
Jun 21, 201712.0112.4912.0112.3112.31294,200
Jun 20, 201712.1312.2011.9612.0912.09363,700
Jun 19, 201712.4012.4812.2512.2912.29269,200
Jun 16, 201712.2812.4312.1712.4312.43166,200
Jun 15, 201712.5512.6312.1712.3012.30248,400
Jun 14, 201713.1013.1012.5012.5612.56273,000
Jun 13, 201712.8613.1012.7813.0613.06433,600
Jun 12, 201713.1713.2112.8312.8812.88113,700
Jun 09, 201712.9613.2012.9112.9812.98345,600
Jun 08, 201712.9613.1512.8512.9512.95105,700
Jun 07, 201713.1313.3212.7612.9912.99198,500
Jun 06, 201712.7713.2312.7713.2113.21231,100
Jun 05, 201712.8512.9812.7512.8512.85206,200
Jun 02, 201713.0113.0412.8512.9512.95247,700
Jun 01, 201713.0213.2612.8913.0713.07272,700
May 31, 201713.0013.0112.8612.9212.92308,100
May 30, 201713.4513.4513.0813.2313.23207,200
May 30, 20170.05 Dividend
May 29, 201713.5113.6013.4813.4813.4349,000
May 29, 20170.05 Dividend
May 26, 201713.7013.7513.5313.6013.5067,100
May 25, 201713.7714.1413.5113.6113.51185,000
May 24, 201713.9814.0313.8013.9213.82198,200
May 23, 201714.1914.3713.9813.9813.8891,600
May 19, 201713.7114.2113.7114.1814.08187,300
May 18, 201713.5913.7513.5213.6013.50122,900
May 17, 201713.9514.0213.6813.7113.61177,400
May 16, 201714.0914.0913.9114.0013.90156,900
May 15, 201714.1114.1413.9014.0113.91121,500
May 12, 201714.0614.0913.9613.9813.88200,600
May 11, 201713.7014.1313.6813.9513.85548,600
May 10, 201713.1413.4812.9313.4413.34266,600
May 09, 201713.2113.2412.9813.0112.91154,200
May 08, 201713.1713.3213.1713.3113.21104,500
May 05, 201712.8713.2012.8113.2013.10186,000
May 04, 201713.2013.2012.6812.8812.79321,800
May 03, 201713.3613.4613.2713.3013.20114,100
May 02, 201713.4913.6113.3613.3613.26156,500
May 01, 201713.5613.5713.3913.4713.3783,800
Apr 28, 201713.6613.7613.5213.5613.46483,600
Apr 27, 201713.8113.8113.3913.5613.46328,500
Apr 26, 201713.8614.1413.8413.8913.79210,700
Apr 26, 20170.05 Dividend
Apr 25, 201713.7914.0613.7914.0013.85162,400
Apr 24, 201713.8414.0713.7313.7913.64288,200
Apr 21, 201713.8613.9713.7013.7413.59243,300
Apr 20, 201713.8614.0313.8013.8813.73234,400
Apr 19, 201714.0914.1213.7713.8513.70273,900
Apr 18, 201713.9214.3013.8513.9813.83553,900
Apr 17, 201713.8514.0713.7514.0113.86162,600
Apr 13, 201713.9614.1813.7913.8113.66208,800
Apr 12, 201714.0414.2013.9513.9713.82188,500
Apr 11, 201714.0314.1013.8914.0313.88220,800
Apr 10, 201713.6214.2213.5814.0513.90343,000
Apr 07, 201713.6113.6513.4913.5713.42104,800
Apr 06, 201713.6713.7413.5313.5713.4282,900
Apr 05, 201713.6513.7013.3213.5613.41279,900
Apr 04, 201713.3713.6213.3013.5613.41138,200
Apr 03, 201713.4113.5813.2713.3213.17112,500
Mar 31, 201713.4913.5513.3513.4813.33102,200
Mar 30, 201713.7513.8213.4613.5013.35171,800
Mar 29, 201713.5013.8113.3113.7513.60253,700
Mar 29, 20170.05 Dividend
Mar 28, 201713.1213.4313.1213.3513.15357,600
Mar 27, 201713.0213.2212.9313.0912.90258,700
Mar 24, 201713.3513.3513.1313.2413.05131,800
Mar 23, 201713.1613.3713.0913.2813.09179,200
Mar 22, 201713.1913.2812.9513.1712.98237,700
Mar 21, 201713.5913.7313.2913.3513.1595,700
Mar 20, 201713.7713.7713.4313.5713.37128,000
Mar 17, 201713.8113.9313.7013.7913.59215,500
Mar 16, 201713.8113.9213.7213.7813.58130,700
Mar 15, 201713.5213.8813.4013.8113.61257,900
Mar 14, 201713.7413.7413.2213.3713.17422,200
Mar 13, 201713.8713.9913.7313.9013.70146,700
Mar 10, 201713.8514.0113.7513.8713.67513,800
Mar 09, 201713.8714.1213.5713.7813.58534,600
Mar 08, 201714.5914.5913.8414.0113.81519,900
Mar 07, 201714.6514.7514.5114.6314.42301,700
Mar 06, 201714.1914.6913.9714.6414.43320,500
Mar 03, 201713.7614.2313.7614.1913.98712,300
Mar 02, 201713.6513.6513.3813.4513.25247,200
Mar 01, 201713.6613.9413.4913.7413.54633,800
Feb 28, 201713.4813.6513.2913.6113.41339,000
Feb 27, 201713.3013.5313.1813.5313.33266,600
Feb 24, 201713.6213.6213.1813.2913.10199,900
Feb 24, 20170.04 Dividend
Feb 23, 201713.6213.7813.5513.6313.39238,800
Feb 22, 201713.6813.6813.3713.5513.31156,000
Feb 21, 201713.5613.8013.4913.7513.51243,500
Feb 17, 201713.3513.5113.2713.4813.24166,200
Feb 16, 201713.2713.4313.1713.3713.14173,500
Feb 15, 201713.2413.2913.0513.1712.94287,600
Feb 14, 201713.3913.3913.0013.2012.97175,400
Feb 13, 201713.0413.2012.9213.1612.93171,000
Feb 10, 201713.2413.3013.0113.1112.88389,500
Feb 09, 201712.6913.1412.6913.1012.87477,700
*Close price adjusted for dividends and splits.
Loading more data...