Skip to main content
Franco-Nevada Corporation (TSX:FNV)
Canada flag Canada · Delayed Price · Currency is CAD
197.26
-3.65 (-1.82%)
Feb 21, 2025, 4:00 PM EST

Franco-Nevada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025199.47200.27196.89197.63197.63-1.63%124,863
Feb 20, 2025199.47201.79198.47200.91200.910.86%215,261
Feb 19, 2025199.18199.40196.85199.19199.19-0.22%169,700
Feb 18, 2025199.29200.11196.80199.63199.631.79%257,300
Feb 14, 2025204.96204.96195.93196.12196.12-3.98%211,906
Feb 13, 2025205.00205.00202.29204.24204.240.44%171,800
Feb 12, 2025203.10204.29201.65203.34203.34-0.34%208,443
Feb 11, 2025203.99204.95201.46204.03204.03-0.47%222,423
Feb 10, 2025205.79206.32203.02204.99204.991.56%398,500
Feb 7, 2025202.91203.96201.54201.85201.85-0.36%262,115
Feb 6, 2025203.22203.22200.72202.57202.57-0.15%191,000
Feb 5, 2025198.68203.33198.68202.88202.882.91%247,400
Feb 4, 2025199.43200.54197.00197.14197.14-1.26%299,300
Feb 3, 2025197.85203.98197.85199.66199.661.06%368,600
Jan 31, 2025198.20200.00197.15197.57197.570.11%344,416
Jan 30, 2025192.86198.41192.32197.36197.364.35%401,900
Jan 29, 2025188.36190.89187.77189.13189.130.53%204,213
Jan 28, 2025186.16188.57185.66188.14188.141.29%191,500
Jan 27, 2025185.00186.44183.22185.75185.75-0.50%186,700
Jan 24, 2025187.58188.13186.45186.69186.690.32%161,546
Jan 23, 2025184.90186.28183.92186.10186.10-0.48%220,410
Jan 22, 2025188.74189.66186.36187.00187.00-0.19%210,018
Jan 21, 2025186.31189.94186.31187.36187.361.17%247,200
Jan 20, 2025181.96185.36180.50185.20185.201.74%109,434
Jan 17, 2025179.35182.30178.89182.04182.041.28%177,200
Jan 16, 2025182.60182.81179.60179.74179.74-1.27%189,322
Jan 15, 2025183.63183.63181.18182.06182.060.10%265,500
Jan 14, 2025178.83182.06178.82181.87181.871.62%309,700
Jan 13, 2025180.78181.13178.69178.97178.97-2.39%273,700
Jan 10, 2025184.77188.99182.82183.35183.350.32%315,838
Jan 9, 2025183.01184.56182.60182.77182.77-0.28%106,400
Jan 8, 2025177.90183.50177.85183.29183.293.56%265,300
Jan 7, 2025175.56179.89175.24176.99176.992.26%262,725
Jan 6, 2025176.63176.63172.96173.07173.07-2.12%193,433
Jan 3, 2025174.57177.41174.57176.81176.811.34%212,948
Jan 2, 2025171.26174.72171.26174.48174.483.29%186,700
Dec 31, 2024167.64169.35167.54168.92168.920.62%94,700
Dec 30, 2024169.24169.79166.82167.88167.88-1.85%157,126
Dec 27, 2024169.22171.08168.15171.05171.050.22%174,900
Dec 24, 2024169.13170.84168.15170.67170.671.07%65,745
Dec 23, 2024167.07169.38166.84168.86168.861.16%139,800
Dec 20, 2024166.23168.52165.36166.92166.920.76%1,065,700
Dec 19, 2024167.99169.10165.51165.66165.66-0.61%291,400
Dec 18, 2024169.79171.91166.13166.67166.67-2.14%273,217
Dec 17, 2024168.93171.03168.93170.31170.310.19%218,600
Dec 16, 2024170.12171.46169.00169.98169.98-0.06%210,301
Dec 13, 2024171.95172.24169.01170.09170.09-1.69%205,734
Dec 12, 2024172.79174.19172.15173.02173.02-1.79%296,200
Dec 11, 2024173.25176.23173.25176.17176.171.88%251,919
Dec 10, 2024174.40175.00172.37172.92172.92-0.10%318,900
Dec 9, 2024173.20176.81172.74173.10173.101.45%275,600
Dec 6, 2024173.01174.42170.09170.63170.63-1.48%148,600
Dec 5, 2024170.82173.46170.01173.19173.190.67%202,507
Dec 4, 2024171.99173.75171.46172.04171.53-0.27%256,315
Dec 3, 2024171.16174.69171.16172.50171.991.16%473,900
Dec 2, 2024170.82172.73170.41170.53170.03-0.53%179,939
Nov 29, 2024172.90174.20171.23171.44170.94-0.45%158,900
Nov 28, 2024172.86172.86171.83172.21171.70-0.09%43,700
Nov 27, 2024173.04174.87171.54172.37171.86-0.03%159,445
Nov 26, 2024171.86173.00168.36172.42171.912.12%344,400
Nov 25, 2024169.70169.70167.46168.84168.34-2.33%796,700
Nov 22, 2024172.95173.49172.09172.86172.350.41%172,900
Nov 21, 2024170.97172.25168.57172.15171.641.37%262,839
Nov 20, 2024168.69170.31168.29169.82169.320.24%193,418
Nov 19, 2024167.67169.49167.31169.42168.922.05%250,445
Nov 18, 2024164.35166.70163.69166.01165.523.43%390,100
Nov 15, 2024162.18163.36160.00160.51160.04-0.90%272,343
Nov 14, 2024157.70162.59157.70161.97161.492.14%232,439
Nov 13, 2024160.88161.51158.53158.58158.11-1.03%413,400
Nov 12, 2024162.52163.38158.45160.23159.76-2.34%548,904
Nov 11, 2024167.05167.10161.48164.07163.59-3.71%330,300
Nov 8, 2024174.01175.14168.96170.39169.89-2.76%416,340
Nov 7, 2024177.80179.00172.85175.22174.71-4.89%395,800
Nov 6, 2024180.00184.49177.62184.23183.69-0.56%410,044
Nov 5, 2024183.60185.55182.18185.27184.730.97%309,200
Nov 4, 2024183.88184.05181.41183.49182.95-0.21%302,000
Nov 1, 2024185.93186.08183.61183.87183.33-0.51%175,027
Oct 31, 2024187.50187.76183.93184.82184.28-2.43%395,146
Oct 30, 2024190.70190.86187.64189.43188.87-0.84%298,500
Oct 29, 2024189.59191.17188.77191.03190.471.10%387,400
Oct 28, 2024188.08190.32188.08188.95188.400.24%356,500
Oct 25, 2024187.02190.32186.94188.50187.950.21%362,600
Oct 24, 2024188.69188.93185.12188.11187.56-0.21%395,100
Oct 23, 2024188.00188.92186.00188.51187.960.31%253,400
Oct 22, 2024185.44188.12184.39187.92187.372.36%279,339
Oct 21, 2024184.32186.75183.47183.59183.050.62%300,700
Oct 18, 2024176.48182.92176.08182.46181.923.95%267,300
Oct 17, 2024173.60175.62173.09175.53175.011.77%243,700
Oct 16, 2024172.64174.09171.20172.47171.960.74%199,001
Oct 15, 2024169.90171.37169.33171.21170.710.72%323,400
Oct 11, 2024169.90171.46169.51169.99169.490.62%167,600
Oct 10, 2024166.88169.15166.58168.95168.451.93%218,500
Oct 9, 2024164.00166.02162.69165.75165.260.76%271,400
Oct 8, 2024163.48164.88162.28164.50164.020.28%204,308
Oct 7, 2024164.02164.88162.88164.04163.560.03%185,700
Oct 4, 2024164.72165.04162.60163.99163.51-0.61%295,900
Oct 3, 2024166.60167.26163.06165.00164.52-1.98%420,335
Oct 2, 2024168.52168.86166.55168.33167.84-0.28%270,437
Oct 1, 2024167.68168.86165.92168.80168.300.49%358,500
Sep 30, 2024169.00169.39167.01167.98167.49-0.98%359,728