Toronto - Delayed Quote
CAD
Franco-Nevada Corporation (FNV.TO)
314.41
-9.18
(-2.84%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
318.58
318.58
308.87
314.41
314.41
339,000
Oct 29, 2026
327.70
330.08
320.75
323.59
323.59
286,300
Oct 28, 2026
328.48
334.29
327.84
334.13
334.13
318,600
Oct 27, 2026
324.68
332.98
323.57
331.93
331.93
435,000
Oct 26, 2026
322.21
327.19
319.35
323.52
323.52
190,200
Oct 23, 2026
322.50
324.94
315.07
320.38
320.38
267,300
Oct 22, 2026
333.40
335.66
324.60
325.01
325.01
386,400
Oct 21, 2026
340.83
342.80
338.46
342.01
342.01
334,800
Oct 20, 2026
335.69
344.31
334.75
338.93
338.93
177,000
Oct 19, 2026
342.64
345.21
337.95
340.75
340.75
150,900
Oct 16, 2026
341.97
349.09
339.91
344.54
344.54
207,100
Oct 15, 2026
339.73
343.62
334.34
341.80
341.80
258,900
Oct 14, 2026
339.74
343.71
332.74
334.37
334.37
388,900
Oct 13, 2026
351.30
351.72
343.67
346.53
346.53
252,300
Oct 9, 2026
348.01
353.85
348.01
349.61
349.61
282,600
Oct 8, 2026
337.08
344.46
336.99
342.05
342.05
403,600
Oct 7, 2026
336.93
341.41
336.42
339.13
339.13
293,400
Oct 6, 2026
344.02
350.48
341.02
346.84
346.84
264,000
Oct 5, 2026
340.58
346.60
335.21
343.70
343.70
220,600
Oct 2, 2026
339.61
344.71
336.46
340.75
340.75
241,400
Oct 1, 2026
339.09
344.37
335.07
335.63
335.63
241,000
Sep 30, 2026
357.69
366.99
311.66
338.80
338.80
1,238,100
Sep 29, 2026
350.31
353.00
347.66
352.11
352.11
282,900
Sep 28, 2026
351.86
356.62
347.29
348.78
348.78
325,800
Sep 25, 2026
369.36
369.36
361.18
364.66
364.66
215,000
Sep 24, 2026
364.45
367.42
360.86
367.18
367.18
223,900
Sep 23, 2026
369.76
369.84
363.51
366.86
366.86
370,400
Sep 22, 2026
367.75
378.39
367.33
376.04
376.04
286,600
Sep 21, 2026
375.56
375.56
366.60
367.40
367.40
206,300
Sep 18, 2026
375.49
375.49
366.51
373.80
373.80
1,226,700
Sep 17, 2026
374.76
374.93
365.56
373.49
373.49
209,900
Sep 16, 2026
370.61
373.54
358.00
362.82
362.82
219,100
Sep 15, 2026
364.00
367.55
361.33
366.32
366.32
143,100
Sep 14, 2026
362.43
366.27
358.33
363.82
363.82
175,800
Sep 11, 2026
366.30
371.25
365.00
369.01
369.01
200,300
Sep 10, 2026
0.607
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
359.59
363.93
355.03
360.45
360.45
232,900
Sep 9, 2026
370.19
372.69
365.50
367.13
366.52
188,400
Sep 8, 2026
367.97
370.34
363.10
363.82
363.22
166,300
Sep 4, 2026
366.97
372.03
365.00
367.97
367.36
154,600
Sep 3, 2026
368.94
374.40
362.60
373.23
372.61
334,900
Sep 2, 2026
362.28
365.57
354.85
360.09
359.49
335,900
Sep 1, 2026
356.10
365.06
353.70
354.77
354.18
344,000
Aug 31, 2026
367.94
369.40
362.12
364.59
363.99
746,900
Aug 28, 2026
377.56
379.36
366.27
369.97
369.36
370,600
Aug 27, 2026
373.50
377.70
367.50
376.36
375.74
313,300
Aug 26, 2026
370.91
374.04
366.11
370.88
370.27
409,800
Aug 25, 2026
368.67
377.23
368.00
375.33
374.71
285,200
Aug 24, 2026
368.86
374.06
366.80
374.01
373.39
348,700
Aug 21, 2026
362.76
367.48
361.76
365.83
365.23
389,600
Aug 20, 2026
343.78
357.00
341.01
356.74
356.15
572,700
Aug 19, 2026
334.75
348.08
334.68
346.87
346.30
340,900
Aug 18, 2026
327.37
328.70
323.20
323.62
323.08
232,200
Aug 17, 2026
326.76
331.93
322.97
330.77
330.22
201,700
Aug 14, 2026
325.93
327.82
322.66
325.26
324.72
191,700
Aug 13, 2026
326.16
326.36
319.32
322.78
322.25
393,300
Aug 12, 2026
335.51
335.51
323.50
329.39
328.85
472,200
Aug 11, 2026
336.96
339.00
332.92
334.84
334.29
400,500
Aug 10, 2026
332.03
335.92
327.02
335.43
334.88
459,400
Aug 7, 2026
340.00
342.00
328.24
332.81
332.26
482,800
Aug 6, 2026
315.65
325.00
313.76
324.40
323.86
537,200
Aug 5, 2026
322.95
325.92
315.92
317.54
317.01
384,100
Aug 4, 2026
307.94
312.34
304.74
307.76
307.25
341,600
Jul 31, 2026
306.23
306.23
295.55
298.24
297.75
344,500
Jul 30, 2026
306.56
310.18
303.56
309.87
309.36
334,700
Jul 29, 2026
296.08
307.24
292.16
301.44
300.94
475,000
Jul 28, 2026
300.29
301.25
295.15
297.44
296.95
320,400
Jul 27, 2026
304.70
307.26
298.72
302.72
302.22
396,300
Jul 24, 2026
303.19
304.57
299.88
303.12
302.62
383,500
Jul 23, 2026
296.23
303.30
295.37
301.73
301.23
472,500
Jul 22, 2026
297.27
304.96
297.27
301.70
301.20
381,500
Jul 21, 2026
285.89
295.00
284.73
292.74
292.26
260,400
Jul 20, 2026
281.03
284.00
280.18
281.28
280.81
292,300
Jul 17, 2026
276.02
282.45
274.05
281.30
280.83
426,100
Jul 16, 2026
280.89
282.44
276.32
278.65
278.19
308,600
Jul 15, 2026
284.56
287.84
281.13
284.75
284.28
330,500
Jul 14, 2026
288.50
290.78
283.78
285.28
284.81
209,600
Jul 13, 2026
285.36
289.46
282.33
283.56
283.09
422,300
Jul 10, 2026
293.46
294.23
288.29
290.92
290.44
204,900
Jul 9, 2026
292.08
296.54
289.43
295.01
294.52
210,800
Jul 8, 2026
291.61
292.69
282.18
288.41
287.93
349,400
Jul 7, 2026
302.20
304.22
295.02
297.14
296.65
247,700
Jul 6, 2026
311.09
311.53
301.09
302.59
302.09
248,100
Jul 3, 2026
312.85
317.00
311.79
313.10
312.58
125,100
Jul 2, 2026
303.00
308.61
302.69
308.54
308.03
298,000
Jun 30, 2026
294.67
296.81
289.42
295.93
295.44
479,100
Jun 29, 2026
303.00
303.00
292.90
294.17
293.68
520,200
Jun 26, 2026
299.75
308.22
299.54
305.32
304.82
549,700
Jun 25, 2026
304.99
306.21
297.07
298.38
297.89
315,000
Jun 24, 2026
295.39
300.16
293.72
299.01
298.52
390,000
Jun 23, 2026
303.00
308.78
302.12
303.74
303.24
534,700
Jun 22, 2026
306.99
313.14
304.49
312.73
312.21
420,900
Jun 19, 2026
306.90
307.95
303.11
304.32
303.82
754,800
Jun 18, 2026
319.81
326.92
307.67
310.22
309.71
338,100
Jun 17, 2026
320.26
332.67
318.67
320.83
320.30
487,900
Jun 16, 2026
316.27
326.61
316.22
322.47
321.94
288,600
Jun 15, 2026
304.53
312.59
304.53
310.97
310.46
504,200
Jun 12, 2026
294.69
297.01
285.92
293.33
292.85
468,500
Jun 11, 2026
0.613
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
294.21
294.21
287.52
290.17
289.69
1,005,700
Jun 10, 2026
291.73
298.27
288.00
290.95
289.86
458,000
Jun 9, 2026
300.64
302.67
287.80
295.61
294.50
418,500
Jun 8, 2026
306.39
307.91
297.81
299.41
298.29
306,900
Jun 5, 2026
321.64
321.64
303.84
304.64
303.50
380,000
Jun 4, 2026
323.86
333.59
323.50
328.26
327.03
406,200
Jun 3, 2026
321.55
324.73
318.44
318.84
317.64
334,100
Jun 2, 2026
319.43
327.51
312.84
326.46
325.23
444,200
Jun 1, 2026
314.64
318.44
306.71
315.99
314.80
522,400
May 29, 2026
313.55
320.11
310.87
319.36
318.16
910,200
May 28, 2026
306.27
313.98
302.42
311.16
309.99
208,300
May 27, 2026
311.16
314.45
308.33
308.85
307.69
278,100
May 26, 2026
316.51
321.35
314.00
316.51
315.32
315,300
May 25, 2026
314.54
324.56
313.01
322.88
321.67
86,600
May 22, 2026
312.64
313.14
306.25
312.10
310.93
204,200
May 21, 2026
306.43
314.41
303.87
311.23
310.06
423,800
May 20, 2026
309.85
312.74
304.56
309.61
308.45
303,800
May 19, 2026
307.00
309.57
303.61
306.26
305.11
538,800
May 15, 2026
317.76
318.06
306.54
310.03
308.87
372,700
May 14, 2026
328.93
328.93
321.88
326.68
325.45
336,600
May 13, 2026
324.77
333.79
318.31
329.87
328.63
404,100
May 12, 2026
322.77
325.90
314.79
325.64
324.42
529,800
May 11, 2026
318.74
326.71
318.70
324.98
323.76
193,500
May 8, 2026
314.58
318.59
314.11
317.51
316.32
339,900
May 7, 2026
324.04
328.44
311.16
311.72
310.55
428,400
May 6, 2026
317.76
320.40
315.43
320.09
318.89
432,400
May 5, 2026
307.68
311.78
304.75
307.08
305.93
226,200
May 4, 2026
306.73
308.28
303.56
304.85
303.70
161,500
May 1, 2026
311.32
315.24
307.08
307.53
306.37
245,500
Apr 30, 2026
318.98
319.57
310.73
313.38
312.20
397,200
Apr 29, 2026
315.35
317.85
311.88
312.76
311.59
386,600
Apr 28, 2026
323.38
323.56
316.25
318.05
316.86
325,600
Apr 27, 2026
327.64
330.59
324.18
328.65
327.42
378,600
Apr 24, 2026
338.05
338.91
328.88
331.11
329.87
279,900
Apr 23, 2026
334.24
337.94
329.76
334.43
333.17
252,000
Apr 22, 2026
341.91
345.50
336.55
337.95
336.68
350,100
Apr 21, 2026
348.19
351.39
337.45
338.54
337.27
368,100
Apr 20, 2026
357.44
357.44
350.83
351.99
350.67
267,200
Apr 17, 2026
360.05
363.96
351.73
359.51
358.16
363,500
Apr 16, 2026
355.47
356.13
351.80
353.66
352.33
211,200
Apr 15, 2026
353.49
356.72
346.95
352.73
351.40
353,200
Apr 14, 2026
359.40
364.33
353.49
354.32
352.99
240,800
Apr 13, 2026
358.92
362.43
357.38
358.00
356.66
311,400
Apr 10, 2026
361.77
365.47
358.16
361.34
359.98
283,700
Apr 9, 2026
367.90
373.34
359.18
360.52
359.17
343,000
Apr 8, 2026
378.61
378.61
364.16
367.33
365.95
368,000
Apr 7, 2026
357.69
363.38
350.82
363.05
361.69
290,800
Apr 6, 2026
359.31
360.29
354.35
356.91
355.57
298,700
Apr 2, 2026
346.12
361.73
345.42
359.02
357.67
273,700
Apr 1, 2026
353.18
360.44
348.52
355.08
353.75
336,000
Mar 31, 2026
331.43
345.02
330.00
344.45
343.16
449,200
Mar 30, 2026
330.70
333.20
321.35
324.96
323.74
418,700
Mar 27, 2026
314.03
328.73
314.03
324.25
323.03
641,600
Mar 26, 2026
315.18
326.86
312.36
315.40
314.22
423,700
Mar 25, 2026
330.81
330.81
320.37
323.25
322.04
366,600
Mar 24, 2026
309.32
320.44
305.47
317.99
316.80
292,300
Mar 23, 2026
306.39
318.34
306.39
311.11
309.94
419,800
Mar 20, 2026
316.96
317.14
300.73
305.29
304.14
949,700
Mar 19, 2026
315.49
319.51
310.07
316.95
315.76
471,100
Mar 18, 2026
341.17
341.33
332.20
333.52
332.27
392,500
Mar 17, 2026
347.91
355.22
346.88
349.18
347.87
306,100
Mar 16, 2026
341.37
351.63
341.37
347.56
346.25
223,100
Mar 13, 2026
356.97
360.00
343.92
345.49
344.19
305,800
Mar 12, 2026
0.598
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
360.51
361.60
352.17
358.81
357.46
354,800
Mar 11, 2026
359.48
363.55
351.03
360.48
358.53
355,300
Mar 10, 2026
360.73
365.14
355.83
356.88
354.95
304,200
Mar 9, 2026
345.17
359.16
337.67
357.39
355.46
482,400
Mar 6, 2026
343.47
356.13
343.30
352.86
350.95
517,900
Mar 5, 2026
350.76
350.88
339.13
348.74
346.85
425,800
Mar 4, 2026
360.00
362.00
354.23
357.63
355.70
411,700
Mar 3, 2026
366.14
366.14
345.21
358.28
356.34
363,300
Mar 2, 2026
386.43
387.50
369.66
379.70
377.65
314,200
Feb 27, 2026
386.52
388.22
380.37
381.24
379.18
689,400
Feb 26, 2026
375.46
384.80
371.47
383.74
381.66
265,500
Feb 25, 2026
379.36
380.35
373.45
376.46
374.42
287,700
Feb 24, 2026
364.31
377.41
363.50
374.47
372.44
290,500
Feb 23, 2026
358.97
371.64
358.97
371.16
369.15
366,100
Feb 20, 2026
350.81
357.42
346.17
356.43
354.50
415,300
Feb 19, 2026
344.03
349.52
342.84
349.38
347.49
185,900
Feb 18, 2026
344.40
350.60
341.83
348.10
346.22
326,300
Feb 17, 2026
333.42
340.72
329.78
340.36
338.52
351,900
Feb 13, 2026
330.01
344.41
330.01
343.87
342.01
477,900
Feb 12, 2026
349.97
349.97
325.81
326.12
324.36
402,700
Feb 11, 2026
352.47
355.94
342.85
349.35
347.46
319,100
Feb 10, 2026
335.17
345.95
335.06
345.76
343.89
286,100
Feb 9, 2026
322.00
336.77
320.95
336.73
334.91
287,000
Feb 6, 2026
314.42
319.38
312.90
317.34
315.62
262,900
Feb 5, 2026
315.57
323.19
305.11
307.19
305.53
394,400
Feb 4, 2026
332.71
333.16
320.00
326.27
324.51
510,800
Feb 3, 2026
333.19
333.19
318.53
325.89
324.13
452,400
Feb 2, 2026
319.33
327.87
314.66
317.82
316.10
512,500
Jan 30, 2026
334.99
339.01
315.96
318.74
317.02
733,300
Jan 29, 2026
368.15
368.63
347.81
353.52
351.61
666,600
Jan 28, 2026
361.00
364.56
355.95
363.32
361.35
470,400
Jan 27, 2026
355.38
359.00
343.39
355.77
353.85
445,800
Jan 26, 2026
363.04
365.52
355.43
355.71
353.79
651,200
Jan 23, 2026
359.00
359.55
346.09
350.61
348.71
681,500
Jan 22, 2026
350.78
360.03
350.41
356.28
354.35
363,600
Jan 21, 2026
356.78
356.78
345.99
348.97
347.08
724,600
Jan 20, 2026
351.61
353.40
346.47
350.00
348.11
703,800
Jan 19, 2026
344.43
349.99
340.01
348.19
346.31
225,200
Jan 16, 2026
333.48
339.27
329.64
338.77
336.94
395,200
Jan 15, 2026
328.51
335.50
327.17
334.10
332.29
436,600
Jan 14, 2026
335.19
335.19
323.55
329.68
327.90
436,600
Jan 13, 2026
325.51
331.25
321.14
330.11
328.32
406,100
Jan 12, 2026
326.07
326.37
320.00
320.65
318.92
377,300
Jan 9, 2026
315.91
328.68
314.66
318.32
316.60
530,600
Jan 8, 2026
299.65
312.86
296.95
312.64
310.95
388,900
Jan 7, 2026
298.09
302.19
292.48
301.47
299.84
354,600
Jan 6, 2026
295.33
303.11
294.54
302.91
301.27
406,900
Jan 5, 2026
289.64
303.65
289.64
292.67
291.09
370,200
Jan 2, 2026
286.91
288.44
278.28
286.10
284.55
246,700
Dec 31, 2025
284.36
286.91
283.34
284.51
282.97
186,200
Dec 30, 2025
288.75
288.84
284.74
285.09
283.55
269,400
Dec 29, 2025
288.52
289.49
281.00
284.65
283.11
444,400
Dec 24, 2025
295.10
296.02
290.76
295.07
293.47
95,700
Dec 23, 2025
295.52
295.85
291.95
295.58
293.98
315,900
Dec 22, 2025
296.15
298.75
293.68
295.46
293.86
249,900
Dec 19, 2025
288.20
294.77
287.01
292.25
290.67
951,200
Dec 18, 2025
285.33
290.17
285.33
287.61
286.05
377,800
Dec 17, 2025
289.71
292.38
284.13
287.22
285.67
330,800
Dec 16, 2025
292.56
293.44
287.23
287.75
286.19
315,400
Dec 15, 2025
298.23
300.00
290.50
292.32
290.74
259,700
Dec 12, 2025
303.12
303.12
295.07
295.69
294.09
287,700
Dec 11, 2025
286.65
296.22
286.44
295.01
293.41
401,100
Dec 10, 2025
284.44
288.61
279.70
287.24
285.69
284,200
Dec 9, 2025
278.15
281.64
276.29
280.99
279.47
222,100
Dec 8, 2025
280.60
281.48
275.81
276.12
274.63
189,200
Dec 5, 2025
284.58
287.09
279.80
281.14
279.62
231,800
Dec 4, 2025
0.53
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
281.20
285.61
281.20
283.25
281.72
298,500
Dec 3, 2025
284.94
286.99
281.46
283.27
281.21
212,700
Dec 2, 2025
287.64
289.62
276.17
284.14
282.07
438,100
Dec 1, 2025
294.14
294.94
288.16
289.94
287.83
286,400
Nov 28, 2025
290.33
294.49
289.56
292.15
290.03
382,700
Nov 27, 2025
291.39
291.39
289.86
290.83
288.72
38,200
Nov 26, 2025
285.00
291.77
285.00
291.37
289.25
204,800
Nov 25, 2025
282.28
284.03
279.47
283.21
281.15
273,800
Nov 24, 2025
270.10
282.31
270.10
282.31
280.26
1,044,100
Nov 21, 2025
267.04
272.23
265.92
269.38
267.42
337,200
Nov 20, 2025
276.92
278.25
266.15
267.43
265.49
167,100
Nov 19, 2025
276.91
278.68
272.26
276.30
274.29
218,900
Nov 18, 2025
276.86
278.00
271.55
272.94
270.96
348,300
Nov 17, 2025
276.31
278.31
271.76
274.02
272.03
237,200
Nov 14, 2025
268.93
278.02
267.80
276.53
274.52
531,400
Nov 13, 2025
282.72
282.72
274.80
276.78
274.77
371,200
Nov 12, 2025
273.32
280.68
272.29
280.10
278.06
236,100
Nov 11, 2025
274.00
274.00
269.39
272.27
270.29
276,700
Nov 10, 2025
275.81
276.08
271.04
273.10
271.11
288,500
Nov 7, 2025
267.21
269.72
263.69
269.47
267.51
365,900
Nov 6, 2025
266.65
269.95
265.37
265.69
263.76
355,700
Nov 5, 2025
263.61
267.01
262.08
265.42
263.49
494,200
Nov 4, 2025
258.95
262.81
256.35
260.29
258.40
408,800
Nov 3, 2025
261.55
264.94
260.69
264.40
262.48
252,900
Oct 31, 2025
264.01
265.21
260.07
261.99
260.09
340,400
Oct 30, 2025
259.80
266.17
259.80
264.46
262.54
408,600
