Freehold Royalties Ltd. (FRHLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:33PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 10.25 | 10.26 | 10.12 | 10.17 | 10.17 | 24,200 |
| 30 Apr 2024 | 10.54 | 10.54 | 10.30 | 10.30 | 10.30 | 10,400 |
| 29 Apr 2024 | 11.00 | 11.00 | 10.50 | 10.54 | 10.54 | 17,100 |
| 29 Apr 2024 | 0.066 Dividend | |||||
| 26 Apr 2024 | 10.48 | 10.55 | 10.45 | 10.55 | 10.48 | 8,700 |
| 25 Apr 2024 | 10.32 | 10.43 | 10.30 | 10.43 | 10.36 | 5,000 |
| 24 Apr 2024 | 10.50 | 10.50 | 10.34 | 10.37 | 10.31 | 6,900 |
| 23 Apr 2024 | 10.35 | 10.50 | 10.35 | 10.44 | 10.37 | 10,500 |
| 22 Apr 2024 | 10.01 | 10.45 | 10.01 | 10.34 | 10.28 | 24,000 |
| 19 Apr 2024 | 10.34 | 10.50 | 10.34 | 10.41 | 10.34 | 22,400 |
| 18 Apr 2024 | 10.35 | 10.40 | 10.26 | 10.31 | 10.25 | 18,800 |
| 17 Apr 2024 | 10.35 | 10.41 | 10.28 | 10.34 | 10.28 | 27,900 |
| 16 Apr 2024 | 10.00 | 10.38 | 10.00 | 10.35 | 10.29 | 12,500 |
| 15 Apr 2024 | 10.53 | 10.73 | 10.35 | 10.35 | 10.29 | 12,500 |
| 12 Apr 2024 | 10.48 | 10.97 | 10.48 | 10.51 | 10.44 | 25,800 |
| 11 Apr 2024 | 10.67 | 10.73 | 10.59 | 10.67 | 10.60 | 8,000 |
| 10 Apr 2024 | 10.52 | 10.64 | 10.47 | 10.64 | 10.57 | 16,700 |
| 09 Apr 2024 | 10.73 | 10.73 | 10.52 | 10.54 | 10.47 | 26,500 |
| 08 Apr 2024 | 10.83 | 10.88 | 10.55 | 10.76 | 10.69 | 32,500 |
| 05 Apr 2024 | 10.90 | 10.95 | 10.82 | 10.85 | 10.78 | 18,700 |
| 04 Apr 2024 | 10.98 | 10.98 | 10.89 | 10.91 | 10.84 | 17,600 |
| 03 Apr 2024 | 10.86 | 10.95 | 10.82 | 10.91 | 10.84 | 51,000 |
| 02 Apr 2024 | 10.75 | 10.88 | 10.74 | 10.82 | 10.75 | 35,200 |
| 01 Apr 2024 | 10.55 | 10.80 | 10.55 | 10.76 | 10.69 | 17,200 |
| 28 Mar 2024 | 10.82 | 10.83 | 10.76 | 10.78 | 10.71 | 15,800 |
| 27 Mar 2024 | 10.69 | 10.81 | 10.69 | 10.81 | 10.74 | 5,300 |
| 27 Mar 2024 | 0.066 Dividend | |||||
| 26 Mar 2024 | 10.75 | 10.77 | 10.70 | 10.77 | 10.64 | 15,400 |
| 25 Mar 2024 | 10.60 | 10.80 | 10.60 | 10.74 | 10.61 | 29,100 |
| 22 Mar 2024 | 10.80 | 10.80 | 10.65 | 10.65 | 10.52 | 21,300 |
| 21 Mar 2024 | 10.85 | 10.88 | 10.80 | 10.80 | 10.67 | 10,600 |
| 20 Mar 2024 | 10.71 | 10.85 | 10.71 | 10.85 | 10.72 | 9,500 |
| 19 Mar 2024 | 10.64 | 10.81 | 10.60 | 10.78 | 10.65 | 25,100 |
| 18 Mar 2024 | 10.93 | 10.93 | 10.58 | 10.68 | 10.55 | 18,200 |
| 15 Mar 2024 | 10.55 | 10.76 | 10.55 | 10.66 | 10.53 | 7,000 |
| 14 Mar 2024 | 10.60 | 10.68 | 10.58 | 10.60 | 10.47 | 4,800 |
| 13 Mar 2024 | 10.53 | 10.60 | 10.51 | 10.60 | 10.47 | 7,400 |
| 12 Mar 2024 | 10.33 | 10.45 | 10.33 | 10.42 | 10.29 | 11,400 |
| 11 Mar 2024 | 10.32 | 10.47 | 10.30 | 10.43 | 10.30 | 19,700 |
| 08 Mar 2024 | 10.18 | 10.40 | 10.18 | 10.39 | 10.26 | 18,200 |
| 07 Mar 2024 | 10.20 | 10.40 | 10.20 | 10.36 | 10.23 | 12,400 |
| 06 Mar 2024 | 10.00 | 10.31 | 10.00 | 10.18 | 10.05 | 9,700 |
| 05 Mar 2024 | 10.02 | 10.17 | 10.02 | 10.05 | 9.93 | 14,500 |
| 04 Mar 2024 | 9.70 | 10.27 | 9.67 | 10.10 | 9.98 | 14,000 |
| 01 Mar 2024 | 10.17 | 10.31 | 10.17 | 10.21 | 10.08 | 15,600 |
| 29 Feb 2024 | 10.35 | 10.35 | 10.14 | 10.15 | 10.02 | 22,000 |
| 28 Feb 2024 | 10.54 | 10.54 | 10.43 | 10.43 | 10.30 | 9,200 |
| 28 Feb 2024 | 0.067 Dividend | |||||
| 27 Feb 2024 | 10.50 | 10.54 | 10.44 | 10.51 | 10.31 | 2,200 |
| 26 Feb 2024 | 10.39 | 10.45 | 10.35 | 10.44 | 10.25 | 26,400 |
| 23 Feb 2024 | 10.41 | 10.47 | 10.40 | 10.40 | 10.21 | 15,800 |
| 22 Feb 2024 | 10.40 | 10.55 | 10.37 | 10.53 | 10.33 | 38,600 |
| 21 Feb 2024 | 10.26 | 10.36 | 10.26 | 10.31 | 10.12 | 8,100 |
| 20 Feb 2024 | 10.31 | 10.32 | 10.06 | 10.11 | 9.92 | 13,000 |
| 16 Feb 2024 | 10.20 | 10.34 | 10.16 | 10.32 | 10.13 | 15,400 |
| 15 Feb 2024 | 9.98 | 10.18 | 9.98 | 10.18 | 9.99 | 26,200 |
| 14 Feb 2024 | 10.04 | 10.09 | 9.98 | 10.00 | 9.81 | 23,500 |
| 13 Feb 2024 | 9.97 | 10.08 | 9.94 | 10.04 | 9.85 | 19,500 |
| 12 Feb 2024 | 10.12 | 10.19 | 10.09 | 10.09 | 9.90 | 43,400 |
| 09 Feb 2024 | 10.16 | 10.20 | 10.10 | 10.11 | 9.92 | 10,900 |
| 08 Feb 2024 | 9.51 | 10.20 | 9.51 | 10.20 | 10.01 | 36,500 |
| 07 Feb 2024 | 10.12 | 10.12 | 10.04 | 10.07 | 9.88 | 8,400 |
| 06 Feb 2024 | 10.02 | 10.07 | 10.00 | 10.04 | 9.85 | 30,800 |
| 05 Feb 2024 | 10.08 | 10.10 | 9.98 | 10.00 | 9.81 | 27,500 |
| 02 Feb 2024 | 10.35 | 10.35 | 10.14 | 10.14 | 9.95 | 37,700 |
| 01 Feb 2024 | 10.49 | 10.49 | 10.29 | 10.30 | 10.11 | 29,800 |
| 31 Jan 2024 | 10.41 | 10.49 | 10.41 | 10.44 | 10.25 | 36,900 |
| 30 Jan 2024 | 10.37 | 10.57 | 10.32 | 10.57 | 10.37 | 8,100 |
| 30 Jan 2024 | 0.067 Dividend | |||||
| 29 Jan 2024 | 10.40 | 10.43 | 10.34 | 10.43 | 10.17 | 13,300 |
| 26 Jan 2024 | 10.42 | 10.43 | 10.36 | 10.43 | 10.17 | 7,500 |
| 25 Jan 2024 | 10.42 | 10.45 | 10.39 | 10.41 | 10.15 | 74,600 |
| 24 Jan 2024 | 10.46 | 10.46 | 10.37 | 10.37 | 10.11 | 48,300 |
| 23 Jan 2024 | 10.20 | 10.41 | 10.18 | 10.38 | 10.12 | 26,800 |
| 22 Jan 2024 | 10.16 | 10.25 | 10.12 | 10.23 | 9.97 | 27,000 |
| 19 Jan 2024 | 10.09 | 10.18 | 10.06 | 10.18 | 9.93 | 34,200 |
| 18 Jan 2024 | 10.13 | 10.16 | 10.04 | 10.11 | 9.86 | 10,700 |
| 17 Jan 2024 | 10.17 | 10.23 | 9.99 | 10.10 | 9.85 | 19,200 |
| 16 Jan 2024 | 10.50 | 10.57 | 10.21 | 10.22 | 9.97 | 7,400 |
| 12 Jan 2024 | 10.95 | 10.95 | 10.50 | 10.60 | 10.34 | 8,400 |
| 11 Jan 2024 | 10.40 | 10.56 | 10.37 | 10.56 | 10.30 | 8,400 |
| 10 Jan 2024 | 10.37 | 10.43 | 10.32 | 10.43 | 10.17 | 4,400 |
| 09 Jan 2024 | 10.31 | 10.42 | 10.27 | 10.41 | 10.15 | 7,000 |
| 08 Jan 2024 | 10.35 | 10.35 | 10.13 | 10.29 | 10.03 | 25,300 |
| 05 Jan 2024 | 10.37 | 10.39 | 10.31 | 10.35 | 10.09 | 14,500 |
| 04 Jan 2024 | 10.53 | 10.53 | 10.29 | 10.32 | 10.06 | 2,900 |
| 03 Jan 2024 | 10.26 | 10.46 | 10.26 | 10.43 | 10.17 | 12,300 |
| 02 Jan 2024 | 9.67 | 10.41 | 9.67 | 10.31 | 10.05 | 42,200 |
| 29 Dec 2023 | 10.37 | 10.42 | 10.35 | 10.35 | 10.09 | 23,600 |
| 28 Dec 2023 | 10.50 | 10.50 | 10.35 | 10.35 | 10.09 | 15,200 |
| 28 Dec 2023 | 0.068 Dividend | |||||
| 27 Dec 2023 | 10.67 | 10.68 | 10.52 | 10.52 | 10.19 | 20,700 |
| 26 Dec 2023 | 10.51 | 10.83 | 10.08 | 10.76 | 10.42 | 26,400 |
| 22 Dec 2023 | 10.69 | 10.71 | 10.62 | 10.65 | 10.32 | 18,700 |
| 21 Dec 2023 | 10.45 | 10.66 | 10.45 | 10.66 | 10.33 | 23,200 |
| 20 Dec 2023 | 10.12 | 10.62 | 10.12 | 10.44 | 10.11 | 46,500 |
| 19 Dec 2023 | 10.12 | 10.44 | 10.12 | 10.44 | 10.11 | 14,900 |
| 18 Dec 2023 | 9.95 | 10.21 | 9.95 | 10.20 | 9.88 | 13,100 |
| 15 Dec 2023 | 10.04 | 10.04 | 9.89 | 10.00 | 9.69 | 14,500 |
| 14 Dec 2023 | 9.80 | 10.12 | 9.78 | 10.04 | 9.73 | 44,300 |
| *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.