OTC Markets OTCPK - Delayed Quote
USD
Freehold Royalties Ltd. (FRHLF)
12.61
+0.03
(+0.24%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
12.57
12.67
12.52
12.61
12.61
727,300
Oct 30, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
12.51
12.59
12.49
12.58
12.52
19,000
Oct 28, 2026
12.62
12.66
12.56
12.56
12.50
32,700
Oct 27, 2026
12.59
12.68
12.59
12.59
12.53
22,700
Oct 26, 2026
12.61
12.62
12.52
12.57
12.51
24,100
Oct 23, 2026
12.33
12.67
12.33
12.63
12.57
568,400
Oct 22, 2026
12.65
12.65
12.36
12.49
12.43
86,800
Oct 21, 2026
12.61
12.65
12.50
12.65
12.59
33,500
Oct 20, 2026
12.53
12.70
12.53
12.58
12.52
51,700
Oct 19, 2026
12.63
12.63
12.40
12.51
12.45
73,600
Oct 16, 2026
12.19
12.38
12.19
12.38
12.32
67,200
Oct 15, 2026
12.09
12.13
11.97
12.13
12.07
79,500
Oct 14, 2026
12.08
12.12
12.03
12.07
12.01
102,200
Oct 13, 2026
11.78
12.09
11.78
12.09
12.03
75,500
Oct 12, 2026
11.96
11.99
11.76
11.79
11.73
30,600
Oct 9, 2026
11.89
11.94
11.86
11.88
11.82
40,200
Oct 8, 2026
11.73
11.87
11.73
11.85
11.79
83,500
Oct 7, 2026
11.73
11.74
11.51
11.61
11.55
84,600
Oct 6, 2026
11.60
11.73
11.55
11.72
11.66
133,700
Oct 5, 2026
11.55
11.75
11.47
11.65
11.59
32,100
Oct 2, 2026
11.49
11.63
11.45
11.59
11.53
47,700
Oct 1, 2026
11.46
11.58
11.46
11.52
11.46
70,200
Sep 30, 2026
11.16
11.69
11.16
11.58
11.52
56,000
Sep 29, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
11.80
11.80
11.55
11.57
11.51
87,100
Sep 28, 2026
11.80
12.00
11.79
11.80
11.68
23,000
Sep 25, 2026
11.88
11.92
11.81
11.90
11.78
9,100
Sep 24, 2026
11.95
11.97
11.85
11.89
11.77
23,700
Sep 23, 2026
11.95
12.06
11.82
11.90
11.78
50,200
Sep 22, 2026
12.01
12.18
11.94
12.06
11.93
57,600
Sep 21, 2026
12.45
12.45
12.08
12.12
11.99
65,600
Sep 18, 2026
12.51
12.59
12.49
12.51
12.38
11,300
Sep 17, 2026
12.46
12.58
12.46
12.58
12.45
31,000
Sep 16, 2026
12.61
12.90
12.44
12.45
12.32
60,200
Sep 15, 2026
12.63
12.95
12.63
12.95
12.81
94,200
Sep 14, 2026
12.77
12.77
12.57
12.58
12.45
25,100
Sep 11, 2026
12.70
12.70
12.54
12.60
12.47
57,000
Sep 10, 2026
12.95
12.95
12.72
12.76
12.63
51,000
Sep 9, 2026
12.85
12.87
12.78
12.87
12.74
80,000
Sep 8, 2026
12.72
12.86
12.69
12.75
12.62
66,700
Sep 4, 2026
12.14
12.73
12.14
12.73
12.60
31,500
Sep 3, 2026
13.41
13.41
12.77
12.79
12.66
44,700
Sep 2, 2026
12.80
12.92
12.72
12.87
12.74
59,900
Sep 1, 2026
12.75
12.81
12.71
12.81
12.68
35,800
Aug 31, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
12.74
12.74
12.63
12.68
12.55
75,500
Aug 28, 2026
12.80
12.80
12.60
12.61
12.41
22,100
Aug 27, 2026
12.70
12.85
12.65
12.85
12.65
53,700
Aug 26, 2026
12.65
12.75
12.49
12.66
12.46
13,000
Aug 25, 2026
12.67
12.78
12.67
12.69
12.49
14,300
Aug 24, 2026
12.89
12.89
12.63
12.78
12.58
36,800
Aug 21, 2026
12.98
13.00
12.85
12.87
12.67
52,400
Aug 20, 2026
12.70
12.93
12.70
12.90
12.70
85,100
Aug 19, 2026
12.70
12.82
12.70
12.75
12.55
59,400
Aug 18, 2026
12.50
12.66
12.50
12.59
12.39
86,800
Aug 17, 2026
12.40
12.58
12.40
12.58
12.38
18,200
Aug 14, 2026
12.38
12.43
12.38
12.40
12.21
74,200
Aug 13, 2026
12.30
12.30
12.18
12.28
12.09
107,400
Aug 12, 2026
12.40
12.40
12.28
12.29
12.10
23,100
Aug 11, 2026
12.35
12.40
12.30
12.40
12.21
62,000
Aug 10, 2026
12.30
12.37
12.27
12.33
12.14
71,800
Aug 7, 2026
12.20
12.25
12.14
12.17
11.98
131,800
Aug 6, 2026
11.87
12.34
11.87
12.16
11.97
180,100
Aug 5, 2026
12.21
12.21
11.92
11.97
11.78
151,700
Aug 4, 2026
12.00
12.19
11.75
12.16
11.97
55,600
Aug 3, 2026
12.30
12.30
12.03
12.09
11.90
33,200
Jul 31, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
12.25
12.33
12.15
12.24
12.05
322,100
Jul 30, 2026
12.00
12.30
12.00
12.26
12.01
42,300
Jul 29, 2026
11.81
11.97
11.81
11.97
11.72
37,500
Jul 28, 2026
12.00
12.00
11.68
11.68
11.44
24,500
Jul 27, 2026
11.89
11.91
11.67
11.79
11.55
78,000
Jul 24, 2026
13.08
13.08
12.02
12.03
11.78
333,700
Jul 23, 2026
12.21
12.21
12.11
12.18
11.93
52,100
Jul 22, 2026
12.00
12.11
11.98
12.04
11.79
112,600
Jul 21, 2026
11.89
11.96
11.88
11.88
11.63
46,500
Jul 20, 2026
11.83
11.85
11.78
11.79
11.55
89,000
Jul 17, 2026
11.90
11.92
11.77
11.86
11.61
86,100
Jul 16, 2026
11.75
11.89
11.75
11.80
11.56
36,500
Jul 15, 2026
11.70
11.75
11.62
11.70
11.46
38,900
Jul 14, 2026
11.72
11.72
11.62
11.66
11.42
105,800
Jul 13, 2026
11.59
11.65
11.50
11.60
11.36
159,100
Jul 10, 2026
11.56
11.57
11.40
11.42
11.18
18,300
Jul 9, 2026
11.51
11.52
11.48
11.49
11.25
14,100
Jul 8, 2026
11.38
11.61
11.38
11.55
11.31
59,300
Jul 7, 2026
11.89
11.89
11.15
11.24
11.01
315,500
Jul 6, 2026
11.29
11.34
11.10
11.10
10.87
35,600
Jul 2, 2026
11.89
11.89
11.19
11.26
11.03
91,800
Jul 1, 2026
11.36
11.39
11.23
11.24
11.01
23,000
Jun 30, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
11.01
11.40
11.01
11.34
11.11
321,200
Jun 29, 2026
11.89
11.89
11.34
11.36
11.06
121,000
Jun 26, 2026
11.70
11.70
11.42
11.49
11.19
74,200
Jun 25, 2026
11.12
11.52
11.12
11.48
11.18
89,200
Jun 24, 2026
11.40
11.45
11.31
11.33
11.03
21,400
Jun 23, 2026
11.64
11.69
11.58
11.59
11.29
19,100
Jun 22, 2026
11.44
11.67
11.44
11.62
11.32
42,200
Jun 18, 2026
10.18
11.72
10.18
11.64
11.34
301,100
Jun 17, 2026
11.89
12.07
11.80
11.80
11.49
220,100
Jun 16, 2026
12.99
12.99
11.86
11.94
11.63
146,900
Jun 15, 2026
10.47
12.13
10.47
12.04
11.73
22,800
Jun 12, 2026
12.31
12.40
12.24
12.25
11.93
11,000
Jun 11, 2026
12.44
12.44
12.23
12.43
12.10
33,600
Jun 10, 2026
12.05
12.52
12.05
12.40
12.08
18,300
Jun 9, 2026
12.53
12.53
12.20
12.30
11.98
47,300
Jun 8, 2026
12.31
12.63
12.31
12.52
12.19
21,300
Jun 5, 2026
12.72
12.72
12.32
12.33
12.01
14,600
Jun 4, 2026
12.59
12.75
12.59
12.70
12.37
23,700
Jun 3, 2026
12.80
12.89
12.58
12.60
12.27
18,500
Jun 2, 2026
12.51
12.61
12.49
12.57
12.24
45,200
Jun 1, 2026
12.29
12.41
12.20
12.38
12.06
63,900
May 29, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
12.33
12.39
12.18
12.20
11.88
52,500
May 28, 2026
12.46
12.52
12.39
12.44
12.05
52,400
May 27, 2026
12.16
12.51
12.16
12.41
12.02
34,600
May 26, 2026
12.88
12.88
12.57
12.62
12.23
53,500
May 22, 2026
12.87
12.87
12.71
12.74
12.34
12,600
May 21, 2026
12.73
13.11
12.72
12.77
12.37
45,800
May 20, 2026
12.96
13.02
12.77
12.89
12.49
24,100
May 19, 2026
13.08
13.08
12.95
13.02
12.61
22,900
May 18, 2026
12.87
13.21
12.87
13.21
12.80
34,900
May 15, 2026
12.92
13.00
12.85
12.95
12.55
149,000
May 14, 2026
13.44
13.44
12.70
12.88
12.48
74,600
May 13, 2026
13.05
13.16
12.73
12.74
12.34
52,400
May 12, 2026
12.66
13.01
12.66
12.98
12.57
26,800
May 11, 2026
12.72
12.87
12.72
12.84
12.44
15,300
May 8, 2026
12.75
12.75
12.65
12.66
12.26
46,000
May 7, 2026
12.44
12.78
12.44
12.78
12.38
54,600
May 6, 2026
13.01
13.01
12.75
12.78
12.38
34,300
May 5, 2026
13.06
13.21
13.04
13.20
12.79
18,100
May 4, 2026
13.18
13.18
13.00
13.07
12.66
32,700
May 1, 2026
13.19
13.19
13.02
13.18
12.77
21,800
Apr 30, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
13.20
13.21
13.03
13.19
12.78
15,400
Apr 29, 2026
12.96
13.19
12.96
13.18
12.70
41,600
Apr 28, 2026
13.13
13.13
12.79
12.96
12.49
50,300
Apr 27, 2026
12.60
12.86
12.60
12.80
12.34
44,300
Apr 24, 2026
12.71
12.71
12.63
12.71
12.25
19,000
Apr 23, 2026
12.53
12.71
12.53
12.71
12.25
27,200
Apr 22, 2026
12.48
12.54
12.40
12.52
12.07
29,700
Apr 21, 2026
12.25
12.41
12.25
12.39
11.94
38,800
Apr 20, 2026
12.17
12.34
12.17
12.28
11.84
36,500
Apr 17, 2026
12.51
12.51
11.90
12.14
11.70
70,400
Apr 16, 2026
12.31
12.51
12.31
12.43
11.98
12,900
Apr 15, 2026
12.37
12.42
12.28
12.33
11.88
26,800
Apr 14, 2026
12.63
12.63
12.28
12.30
11.86
28,500
Apr 13, 2026
12.29
12.58
12.25
12.50
12.05
57,200
Apr 10, 2026
12.25
12.45
12.25
12.39
11.94
52,900
Apr 9, 2026
12.25
12.37
12.03
12.10
11.66
76,400
Apr 8, 2026
11.51
12.25
11.51
12.24
11.80
94,700
Apr 7, 2026
12.17
12.42
12.17
12.41
11.96
67,500
Apr 6, 2026
12.22
12.26
12.12
12.22
11.78
34,100
Apr 2, 2026
11.83
12.31
11.39
12.24
11.80
212,700
Apr 1, 2026
11.75
12.79
11.49
11.98
11.55
437,000
Mar 31, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
12.50
12.58
12.23
12.47
12.02
294,400
Mar 30, 2026
12.80
12.80
12.44
12.49
11.98
231,400
Mar 27, 2026
12.60
12.71
12.56
12.71
12.19
249,800
Mar 26, 2026
12.85
12.92
12.58
12.58
12.06
342,600
Mar 25, 2026
12.78
12.81
12.72
12.75
12.23
59,400
Mar 24, 2026
12.77
13.00
12.77
12.83
12.30
135,500
Mar 23, 2026
12.69
12.72
12.44
12.66
12.14
168,500
Mar 20, 2026
12.82
12.82
12.59
12.74
12.22
82,800
Mar 19, 2026
12.61
12.93
12.61
12.73
12.21
205,200
Mar 18, 2026
12.79
12.87
12.74
12.80
12.27
199,800
Mar 17, 2026
12.66
12.79
12.61
12.74
12.22
92,700
Mar 16, 2026
12.69
12.69
12.37
12.63
12.11
181,300
Mar 13, 2026
12.00
12.45
12.00
12.37
11.86
238,300
Mar 12, 2026
12.88
13.18
12.10
12.60
12.08
224,200
Mar 11, 2026
13.27
13.27
12.90
13.24
12.70
49,700
Mar 10, 2026
13.00
13.17
12.95
13.11
12.57
115,500
Mar 9, 2026
13.11
13.21
12.98
13.00
12.47
120,600
Mar 6, 2026
13.19
13.44
13.05
13.15
12.61
132,500
Mar 5, 2026
13.00
13.15
12.89
13.15
12.61
87,100
Mar 4, 2026
13.58
13.58
12.77
12.95
12.42
106,800
Mar 3, 2026
13.11
13.11
12.72
12.94
12.41
70,300
Mar 2, 2026
13.11
13.26
12.79
12.88
12.35
117,600
Feb 27, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
13.06
13.12
12.77
12.92
12.39
163,900
Feb 26, 2026
12.50
12.81
12.46
12.81
12.22
131,300
Feb 25, 2026
12.92
12.92
12.57
12.61
12.03
222,200
Feb 24, 2026
12.80
12.85
12.74
12.83
12.24
69,400
Feb 23, 2026
12.84
12.93
12.69
12.76
12.17
161,900
Feb 20, 2026
12.85
12.87
12.67
12.81
12.22
100,500
Feb 19, 2026
13.00
13.00
12.78
12.81
12.22
190,800
Feb 18, 2026
12.73
12.73
12.57
12.72
12.13
72,200
Feb 17, 2026
11.95
12.48
11.95
12.48
11.91
127,800
Feb 13, 2026
12.15
12.44
12.15
12.39
11.82
57,300
Feb 12, 2026
12.42
12.44
12.03
12.19
11.63
156,400
Feb 11, 2026
12.42
12.42
12.28
12.39
11.82
110,500
Feb 10, 2026
12.60
12.60
12.25
12.29
11.72
48,500
Feb 9, 2026
12.23
12.33
12.22
12.32
11.75
135,700
Feb 6, 2026
11.88
12.13
11.84
12.13
11.57
67,100
Feb 5, 2026
12.12
12.12
11.79
11.86
11.31
54,100
Feb 4, 2026
12.59
12.59
11.94
12.12
11.56
47,300
Feb 3, 2026
11.80
12.08
11.80
12.07
11.51
35,900
Feb 2, 2026
12.16
12.16
11.59
11.82
11.28
62,300
Jan 30, 2026
0.067
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
12.24
12.32
11.91
12.04
11.49
163,200
Jan 29, 2026
12.47
12.54
12.31
12.45
11.81
116,900
Jan 28, 2026
12.83
12.87
12.14
12.23
11.60
109,100
Jan 27, 2026
11.86
12.20
11.86
12.18
11.56
109,700
Jan 26, 2026
11.71
12.37
11.65
11.81
11.21
127,200
Jan 23, 2026
11.65
11.75
11.63
11.74
11.14
141,000
Jan 22, 2026
11.76
11.76
11.49
11.56
10.97
61,800
Jan 21, 2026
11.49
11.61
11.30
11.60
11.01
74,300
Jan 20, 2026
11.34
12.05
11.25
11.27
10.69
69,600
Jan 16, 2026
11.38
11.38
11.22
11.34
10.76
49,500
Jan 15, 2026
10.87
11.19
10.87
11.12
10.55
28,900
Jan 14, 2026
11.78
11.78
11.09
11.10
10.53
78,500
Jan 13, 2026
11.01
11.13
10.99
11.12
10.55
127,500
Jan 12, 2026
10.77
10.96
10.77
10.95
10.39
95,000
Jan 9, 2026
10.75
10.78
10.58
10.78
10.23
96,500
Jan 8, 2026
10.44
10.75
10.44
10.73
10.18
169,200
Jan 7, 2026
10.63
10.77
10.56
10.56
10.02
171,500
Jan 6, 2026
10.83
10.93
10.74
10.78
10.23
150,100
Jan 5, 2026
11.11
11.15
10.60
10.82
10.27
215,300
Jan 2, 2026
11.08
11.13
10.97
11.10
10.53
117,100
Dec 31, 2025
11.17
11.17
11.07
11.09
10.52
51,700
Dec 30, 2025
11.22
11.25
11.19
11.22
10.65
171,600
Dec 29, 2025
11.15
11.23
11.09
11.13
10.56
105,900
Dec 26, 2025
11.10
11.29
11.10
11.15
10.58
42,800
Dec 24, 2025
11.18
11.20
11.12
11.13
10.56
28,600
Dec 23, 2025
11.06
11.40
11.03
11.20
10.63
66,400
Dec 22, 2025
10.95
11.09
10.80
11.07
10.50
123,600
Dec 19, 2025
10.86
10.95
10.85
10.85
10.29
234,300
Dec 18, 2025
10.95
10.99
10.82
10.82
10.27
104,300
Dec 17, 2025
10.99
10.99
10.74
10.91
10.35
160,500
Dec 16, 2025
11.45
11.45
10.67
10.67
10.12
159,700
Dec 15, 2025
11.25
11.45
11.00
11.04
10.47
282,300
Dec 12, 2025
11.13
11.22
11.00
11.10
10.53
112,000
Dec 11, 2025
10.64
11.06
10.64
11.04
10.47
59,000
Dec 10, 2025
10.85
11.04
10.82
11.04
10.47
44,400
Dec 9, 2025
11.12
11.13
10.93
10.93
10.37
119,500
Dec 8, 2025
11.15
11.19
11.00
11.09
10.52
76,600
Dec 5, 2025
11.15
11.15
11.02
11.02
10.46
47,400
Dec 4, 2025
10.89
11.00
10.89
10.96
10.40
49,400
Dec 3, 2025
11.15
11.15
10.66
10.83
10.28
37,300
Dec 2, 2025
10.66
10.68
10.61
10.62
10.08
21,300
Dec 1, 2025
10.75
10.77
10.64
10.66
10.11
94,000
Nov 28, 2025
10.60
10.73
10.57
10.64
10.10
63,700
Nov 26, 2025
10.30
10.67
10.30
10.61
10.07
62,700
Nov 25, 2025
10.61
10.61
10.49
10.55
10.01
28,900
Nov 24, 2025
10.62
10.68
10.57
10.68
10.13
61,200
Nov 21, 2025
10.48
10.56
10.42
10.55
10.01
49,800
Nov 20, 2025
10.76
10.83
10.55
10.55
10.01
62,900
Nov 19, 2025
10.88
10.90
10.70
10.73
10.18
132,600
Nov 18, 2025
10.61
10.89
10.58
10.87
10.31
157,700
Nov 17, 2025
10.89
10.89
10.46
10.57
10.03
49,400
Nov 14, 2025
10.32
10.48
10.27
10.48
9.94
112,500
Nov 13, 2025
10.38
10.38
10.15
10.15
9.63
81,500
Nov 12, 2025
10.28
10.35
10.28
10.33
9.80
70,000
Nov 11, 2025
10.25
10.50
10.25
10.35
9.82
149,700
Nov 10, 2025
10.20
10.32
10.20
10.24
9.72
103,600
Nov 7, 2025
10.10
10.18
10.03
10.18
9.66
70,900
Nov 6, 2025
9.92
10.08
9.92
10.06
9.55
23,300
Nov 5, 2025
9.85
9.95
9.50
9.95
9.44
47,900
Nov 4, 2025
10.09
10.09
9.85
9.85
9.35
25,900
Nov 3, 2025
10.17
10.17
10.01
10.07
9.55
33,000
Oct 31, 2025
10.07
10.12
10.07
10.12
9.60
29,600
