Skip to main content
Franco-Nevada Corporation (TSX:FNV)
Canada flag Canada · Delayed Price · Currency is CAD
236.57
+2.17 (0.93%)
Apr 15, 2025, 4:00 PM EDT

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025236.72238.36234.23236.57236.570.93%304,122
Apr 14, 2025228.03235.48226.62234.40234.401.49%375,022
Apr 11, 2025226.87232.10224.46230.96230.965.01%521,300
Apr 10, 2025213.33222.79211.60219.95219.953.74%731,000
Apr 9, 2025209.80214.75206.20212.02212.023.84%750,200
Apr 8, 2025212.63213.09202.63204.18204.18-1.39%657,400
Apr 7, 2025200.83213.10199.61207.05207.050.45%599,600
Apr 4, 2025220.00221.12205.96206.13206.13-7.85%617,100
Apr 3, 2025216.52226.56212.98223.69223.69-0.53%365,647
Apr 2, 2025224.44225.95223.00224.89224.89-0.32%377,200
Apr 1, 2025226.70228.00223.65225.61225.61-0.32%274,499
Mar 31, 2025225.37227.05222.96226.33226.331.69%361,100
Mar 28, 2025225.56227.84222.37222.56222.56-1.06%263,611
Mar 27, 2025220.82225.03220.32224.94224.942.77%267,500
Mar 26, 2025223.57223.87218.49218.88218.88-1.63%222,142
Mar 25, 2025225.00226.04221.35222.50222.50-0.27%348,522
Mar 24, 2025223.88225.77222.54223.10223.10-0.19%292,800
Mar 21, 2025221.72223.73219.45223.53223.530.40%800,200
Mar 20, 2025218.96224.22218.96222.64222.640.76%239,700
Mar 19, 2025219.90221.01218.12220.97220.970.13%258,336
Mar 18, 2025223.50223.85218.50220.69220.690.18%349,731
Mar 17, 2025220.01223.14218.80220.30220.300.02%322,147
Mar 14, 2025219.29221.06216.41220.26220.261.66%300,500
Mar 13, 2025211.85219.99211.70216.66216.662.34%410,640
Mar 12, 2025208.32213.60207.83211.70211.150.76%329,300
Mar 11, 2025207.38213.01207.38210.10209.561.38%453,000
Mar 10, 2025206.10213.43205.88207.23206.690.71%597,006
Mar 7, 2025204.75207.87203.81205.77205.240.83%290,104
Mar 6, 2025207.89210.33203.85204.08203.55-2.60%493,848
Mar 5, 2025205.81209.94205.20209.52208.981.32%279,700
Mar 4, 2025206.14208.80204.24206.79206.260.99%292,600
Mar 3, 2025208.75209.55204.72204.76204.23-0.85%334,727
Feb 28, 2025201.35207.38200.08206.51205.981.25%957,821
Feb 27, 2025199.99207.17199.62203.96203.431.03%364,343
Feb 26, 2025197.51202.71197.51201.88201.361.48%153,420
Feb 25, 2025198.77200.71196.16198.94198.43-0.15%220,800
Feb 24, 2025198.39199.88196.52199.23198.721.00%116,800
Feb 21, 2025200.27200.27196.89197.26196.75-1.82%219,743
Feb 20, 2025199.47201.79198.47200.91200.390.86%215,300
Feb 19, 2025199.18199.40196.85199.19198.68-0.22%169,700
Feb 18, 2025199.29200.11196.80199.63199.111.79%257,300
Feb 14, 2025204.96204.96195.93196.12195.61-3.98%211,906
Feb 13, 2025205.00205.00202.29204.24203.710.44%171,800
Feb 12, 2025203.10204.29201.65203.34202.81-0.34%208,443
Feb 11, 2025203.99204.95201.46204.03203.50-0.47%222,423
Feb 10, 2025205.79206.32203.02204.99204.461.56%398,500
Feb 7, 2025202.91203.96201.54201.85201.33-0.36%262,115
Feb 6, 2025203.22203.22200.72202.57202.05-0.15%191,000
Feb 5, 2025198.68203.33198.68202.88202.362.91%247,400
Feb 4, 2025199.43200.54197.00197.14196.63-1.26%299,300