Franco-Nevada Corporation (0QYZ.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
At close: 03:08PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 167.22 | 167.22 | 167.22 | 167.22 | 167.22 | 735 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 1,791 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | 967 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 167.74 | 167.74 | 162.91 | 162.91 | 162.91 | 3,324 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 3,993 |
| 28 Mar 2024 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 1,064 |
| 27 Mar 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 1,219 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | 387 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 154.26 | 154.38 | 153.92 | 154.06 | 154.06 | 718 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.486054 Dividend | |||||
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 155.63 | 155.63 | 153.18 | 153.18 | 153.18 | 1,237 |
| 08 Mar 2024 | 152.99 | 154.35 | 152.98 | 154.35 | 154.35 | 217 |
| 07 Mar 2024 | 149.92 | 152.40 | 149.92 | 152.12 | 152.12 | 748 |
| 06 Mar 2024 | 153.74 | 153.74 | 151.20 | 151.20 | 151.20 | 2,313 |
| 05 Mar 2024 | 150.12 | 150.12 | 150.12 | 150.12 | 150.12 | 1,621 |
| 04 Mar 2024 | 147.02 | 147.02 | 146.36 | 146.36 | 146.36 | 608 |
| 01 Mar 2024 | 142.78 | 143.41 | 142.78 | 142.78 | 142.78 | 482 |
| 29 Feb 2024 | 144.14 | 144.14 | 144.00 | 144.00 | 144.00 | 845 |
| 28 Feb 2024 | 140.89 | 140.94 | 140.89 | 140.94 | 140.94 | 401 |
| 27 Feb 2024 | 144.12 | 144.12 | 144.00 | 144.00 | 144.00 | 1,604 |
| 26 Feb 2024 | 145.45 | 145.45 | 143.65 | 143.82 | 143.82 | 487 |
| 23 Feb 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | 403 |
| 22 Feb 2024 | 144.99 | 144.99 | 143.91 | 143.91 | 143.91 | 1,601 |
| 21 Feb 2024 | 146.44 | 146.44 | 143.25 | 143.25 | 143.25 | 343 |
| 20 Feb 2024 | 148.31 | 148.31 | 147.39 | 147.39 | 147.39 | 617 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 148.27 | 148.57 | 148.27 | 148.48 | 148.48 | 168 |
| 15 Feb 2024 | 145.51 | 146.52 | 145.51 | 146.52 | 146.52 | 2,360 |
| 14 Feb 2024 | 144.34 | 144.34 | 143.67 | 143.67 | 143.67 | 1,409 |
| 13 Feb 2024 | 144.93 | 144.93 | 144.93 | 144.93 | 144.93 | 1,006 |
| 12 Feb 2024 | 146.51 | 147.70 | 146.51 | 147.70 | 147.70 | 1,110 |
| 09 Feb 2024 | 146.21 | 146.35 | 145.79 | 146.35 | 146.35 | 1,131 |
| 08 Feb 2024 | 144.81 | 144.98 | 144.81 | 144.98 | 144.98 | 1,376 |
| 07 Feb 2024 | 144.32 | 144.35 | 144.15 | 144.15 | 144.15 | 279 |
| 06 Feb 2024 | 143.58 | 143.58 | 142.60 | 142.60 | 142.60 | 349 |
| 05 Feb 2024 | 142.32 | 142.32 | 141.59 | 141.59 | 141.59 | 1,128 |
| 02 Feb 2024 | 145.03 | 145.03 | 145.03 | 145.03 | 145.03 | 923 |
| 01 Feb 2024 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | 1,230 |
| 31 Jan 2024 | 145.83 | 145.83 | 144.64 | 145.51 | 145.51 | 1,088 |
| 30 Jan 2024 | 147.90 | 147.90 | 147.15 | 147.15 | 147.15 | 429 |
| 29 Jan 2024 | 145.89 | 145.89 | 144.59 | 144.59 | 144.59 | 763 |
| 26 Jan 2024 | 147.64 | 147.64 | 147.43 | 147.43 | 147.43 | 265 |
| 25 Jan 2024 | 146.06 | 146.42 | 145.68 | 145.68 | 145.68 | 234 |
| 24 Jan 2024 | 149.72 | 150.17 | 147.88 | 147.88 | 147.88 | 388 |
| 23 Jan 2024 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | 276 |
| 22 Jan 2024 | 144.40 | 145.10 | 144.40 | 145.10 | 145.10 | 333 |
| 19 Jan 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | 317 |
| 18 Jan 2024 | 144.95 | 145.03 | 144.95 | 145.03 | 145.03 | 224 |
| 17 Jan 2024 | 146.40 | 146.40 | 145.07 | 145.07 | 145.07 | 721 |
| 16 Jan 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 3,002 |
| 15 Jan 2024 | 146.87 | 147.43 | 146.87 | 147.43 | 147.43 | 15 |
| 12 Jan 2024 | 146.27 | 146.27 | 146.27 | 146.27 | 146.27 | 1,443 |
| 11 Jan 2024 | 141.94 | 142.55 | 141.94 | 142.55 | 142.55 | 1,711 |
| 10 Jan 2024 | 142.83 | 144.07 | 142.83 | 144.07 | 144.07 | 237 |
| 09 Jan 2024 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | 218 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | 2,134 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 1,246 |
| 02 Jan 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | 756 |
| 29 Dec 2023 | 146.29 | 146.29 | 146.29 | 146.29 | 146.29 | 386 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 149.14 | 149.14 | 149.13 | 149.13 | 149.13 | 319 |
| 21 Dec 2023 | 145.97 | 145.97 | 145.65 | 145.65 | 145.65 | 821 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | 2,288 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 150.51 | 150.53 | 150.51 | 150.53 | 150.53 | 2,816 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | 3,704 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | 742 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.46139 Dividend | |||||
| 05 Dec 2023 | 148.35 | 148.35 | 148.35 | 148.35 | 147.89 | 2,454 |
| 04 Dec 2023 | 148.95 | 148.95 | 148.95 | 148.95 | 148.49 | 5,880 |
| 01 Dec 2023 | 151.60 | 151.60 | 151.60 | 151.60 | 151.13 | 1,531 |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | 157.48 | 157.48 | 157.48 | 157.48 | 156.99 | 1,832 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.