FRU.TO - Freehold Royalties Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201713.9514.0713.8813.9613.9697,201
Dec 13, 201714.0814.1113.9014.0014.00137,200
Dec 12, 201714.3214.4213.9514.0914.09162,400
Dec 11, 201714.2414.3114.1414.2814.28200,100
Dec 08, 201714.4914.4914.1914.2214.22358,100
Dec 07, 201714.3014.4714.3014.3514.35243,000
Dec 06, 201714.8014.8014.3014.3014.30363,200
Dec 05, 201714.8515.0314.8314.8314.83232,800
Dec 04, 201715.2215.2414.8414.8614.86243,000
Dec 01, 201715.2515.4215.1015.1915.19310,300
Nov 30, 201714.8015.2314.7815.2215.22481,300
Nov 29, 201714.6714.8414.5014.7414.74345,700
Nov 29, 20170.05 Dividend
Nov 28, 201714.7314.9014.7114.7114.66142,600
Nov 27, 201714.7814.9214.6714.7614.71213,100
Nov 24, 201714.9315.0314.7814.8014.75288,700
Nov 23, 201714.8115.0514.8014.9714.92162,400
Nov 22, 201715.0015.0914.8714.8714.82347,300
Nov 21, 201715.0815.1214.8714.9414.89359,600
Nov 20, 201715.1115.1414.9115.0414.99428,200
Nov 17, 201715.2915.4415.0615.1215.07522,100
Nov 16, 201715.4015.5015.0715.0915.04351,700
Nov 15, 201715.2415.5414.9515.4415.39269,600
Nov 14, 201715.9015.9915.3315.3415.29191,200
Nov 13, 201716.1416.3515.9816.0716.02235,100
Nov 10, 201715.7716.1415.7716.0415.99216,500
Nov 09, 201715.8516.0815.6915.8015.75160,300
Nov 08, 201715.9216.0915.7615.8415.79184,700
Nov 07, 201716.1116.1916.0016.0516.00604,300
Nov 06, 201715.8916.4115.7716.1816.13158,700
Nov 03, 201715.7215.8415.6915.7715.72175,400
Nov 02, 201715.9016.0115.7115.7315.68221,400
Nov 01, 201715.9616.1515.8515.9115.86240,300
Oct 31, 201715.4315.8515.1415.7815.73200,300
Oct 30, 201715.1515.4715.1515.4415.39191,800
Oct 30, 20170.05 Dividend
Oct 27, 201714.6515.2014.5915.1815.08223,000
Oct 26, 201714.5214.6814.4014.6614.56193,600
Oct 25, 201714.5414.5414.2314.4914.39254,100
Oct 24, 201714.7314.7614.5314.5314.43144,600
Oct 23, 201714.7614.9114.6914.7014.60134,900
Oct 20, 201714.8014.8714.6814.7814.6898,500
Oct 19, 201714.8114.8614.7314.7714.6783,400
Oct 18, 201714.9414.9914.7814.9114.81214,900
Oct 17, 201714.9014.9714.8114.9114.81148,300
Oct 16, 201715.0215.0514.8814.9414.8496,300
Oct 13, 201714.9015.2214.8314.9314.83249,000
Oct 12, 201714.8514.9514.7114.7414.64163,600
Oct 11, 201714.6914.9214.6814.8714.77192,300
Oct 10, 201715.0215.0214.6814.6914.59180,400
Oct 06, 201714.9715.0514.8714.9614.86171,000
Oct 05, 201714.8115.1514.8115.0914.99184,000
Oct 04, 201714.5814.9114.5814.8014.70135,100
Oct 03, 201714.5914.7814.5914.6714.57120,600
Oct 02, 201714.6314.8414.5014.7114.61120,800
Sep 29, 201715.0015.0214.7314.7414.64154,300
Sep 28, 201715.0515.1314.9615.0014.90125,900
Sep 28, 20170.05 Dividend
Sep 27, 201715.1015.1514.8915.0514.90216,300
Sep 26, 201715.0615.1114.8315.0414.8984,700
Sep 25, 201714.9415.1214.9115.1014.95195,800
Sep 22, 201714.8014.9014.7614.8114.66192,800
Sep 21, 201714.5614.8814.4914.8514.70156,700
Sep 20, 201714.5114.6514.4314.6314.48221,300
Sep 19, 201714.4914.5914.3414.4514.31123,100
Sep 18, 201714.1514.5214.1514.5114.37171,200
Sep 15, 201714.4314.4314.1514.1514.01555,200
Sep 14, 201714.3814.6514.3014.3914.25401,200
Sep 13, 201714.1514.4014.0714.3814.24345,600
Sep 12, 201714.0914.2114.0514.0913.95169,100
Sep 11, 201713.9014.0913.8314.0513.91217,500
Sep 08, 201714.1714.2213.9314.0013.86152,300
Sep 07, 201714.1814.2914.1514.1914.05166,200
Sep 06, 201714.2714.3814.1614.3014.16313,600
Sep 05, 201714.1514.2314.0214.2314.091,262,600
Sep 01, 201714.0014.1813.9014.0613.92331,700
Aug 31, 201713.5514.0013.5413.9713.83458,100
Aug 30, 201713.4913.5613.3913.4913.36145,600
Aug 29, 201713.4913.5613.2513.5213.39227,700
Aug 29, 20170.05 Dividend
Aug 28, 201713.9813.9813.5313.5713.39119,100
Aug 25, 201713.9714.0013.9513.9913.8051,000
Aug 24, 201713.9014.0013.9013.9513.7687,900
Aug 23, 201713.9214.0013.7613.9913.80145,700
Aug 22, 201713.8614.0013.8313.9213.73127,200
Aug 21, 201713.8613.9413.7713.8613.67132,200
Aug 18, 201713.8713.9613.7913.8313.64125,700
Aug 17, 201713.6914.0113.6913.8413.65194,200
Aug 16, 201713.7914.0113.7913.8413.65313,800
Aug 15, 201713.8013.8613.7313.7713.58201,100
Aug 14, 201714.0914.1113.8413.8813.69162,200
Aug 11, 201714.1914.2514.0014.0413.85280,000
Aug 10, 201714.2514.4614.0514.1613.97647,500
Aug 09, 201713.9114.2013.9114.1313.94277,100
Aug 08, 201714.0414.1614.0114.1213.9387,400
Aug 04, 201713.9214.1713.6914.1013.91182,900
Aug 03, 201714.1514.1913.8813.9313.74156,700
Aug 02, 201714.0214.1813.9514.0913.90121,700
Aug 01, 201714.1514.2313.9814.0213.83120,700
Jul 31, 201714.2214.2914.0014.2214.03115,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...