Freehold Royalties Ltd. (TSX:FRU)
Canada
· Delayed Price · Currency is CAD 12.85
+0.03 (0.23%)
Mar 28, 2025, 4:00 PM EST
Freehold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.83 | 12.92 | 12.81 | 12.85 | 12.85 | 0.23% | 463,400 |
| Mar 27, 2025 | 12.94 | 12.96 | 12.82 | 12.82 | 12.82 | -1.16% | 503,400 |
| Mar 26, 2025 | 12.96 | 13.05 | 12.93 | 12.97 | 12.97 | 0.70% | 767,700 |
| Mar 25, 2025 | 12.87 | 12.96 | 12.87 | 12.88 | 12.88 | 0.16% | 405,400 |
| Mar 24, 2025 | 12.91 | 12.98 | 12.84 | 12.86 | 12.86 | 0.16% | 504,000 |
| Mar 21, 2025 | 12.83 | 12.88 | 12.70 | 12.84 | 12.84 | - | 1,050,200 |
| Mar 20, 2025 | 12.85 | 12.92 | 12.77 | 12.84 | 12.84 | 0.16% | 349,310 |
| Mar 19, 2025 | 12.69 | 12.85 | 12.67 | 12.82 | 12.82 | 1.02% | 611,838 |
| Mar 18, 2025 | 12.74 | 12.76 | 12.57 | 12.69 | 12.69 | -0.16% | 469,434 |
| Mar 17, 2025 | 12.69 | 12.74 | 12.58 | 12.71 | 12.71 | 0.79% | 605,607 |
| Mar 14, 2025 | 12.38 | 12.64 | 12.29 | 12.61 | 12.61 | 2.52% | 626,430 |
| Mar 13, 2025 | 12.40 | 12.62 | 12.23 | 12.30 | 12.30 | -0.89% | 691,100 |
| Mar 12, 2025 | 12.31 | 12.47 | 12.23 | 12.41 | 12.41 | 1.55% | 511,000 |
| Mar 11, 2025 | 12.10 | 12.24 | 12.01 | 12.22 | 12.22 | 1.41% | 464,706 |
| Mar 10, 2025 | 12.28 | 12.28 | 11.96 | 12.05 | 12.05 | -1.47% | 448,100 |
| Mar 7, 2025 | 12.10 | 12.29 | 12.10 | 12.23 | 12.23 | 1.92% | 391,100 |
| Mar 6, 2025 | 12.00 | 12.12 | 11.92 | 12.00 | 12.00 | -0.08% | 542,100 |
| Mar 5, 2025 | 12.07 | 12.12 | 11.88 | 12.01 | 12.01 | -0.50% | 861,700 |
| Mar 4, 2025 | 12.05 | 12.22 | 11.80 | 12.07 | 12.07 | -1.31% | 1,337,800 |
| Mar 3, 2025 | 12.63 | 12.71 | 12.17 | 12.23 | 12.23 | -2.94% | 911,230 |
| Feb 28, 2025 | 12.65 | 12.66 | 12.52 | 12.60 | 12.60 | -1.25% | 1,012,700 |
| Feb 27, 2025 | 12.67 | 12.85 | 12.64 | 12.76 | 12.67 | 1.27% | 1,106,039 |
| Feb 26, 2025 | 12.62 | 12.69 | 12.53 | 12.60 | 12.51 | 0.16% | 499,500 |
| Feb 25, 2025 | 12.74 | 12.74 | 12.53 | 12.58 | 12.49 | -1.41% | 710,200 |
| Feb 24, 2025 | 12.75 | 12.86 | 12.64 | 12.76 | 12.67 | 0.08% | 516,600 |
| Feb 21, 2025 | 12.95 | 12.95 | 12.72 | 12.75 | 12.66 | -1.54% | 586,347 |
| Feb 20, 2025 | 12.95 | 12.96 | 12.85 | 12.95 | 12.86 | -0.08% | 303,700 |
| Feb 19, 2025 | 12.96 | 12.99 | 12.85 | 12.96 | 12.87 | 0.86% | 270,800 |
| Feb 18, 2025 | 12.70 | 12.99 | 12.65 | 12.85 | 12.76 | 1.50% | 714,100 |
| Feb 14, 2025 | 12.83 | 12.86 | 12.60 | 12.66 | 12.57 | -0.71% | 569,938 |
| Feb 13, 2025 | 12.80 | 12.82 | 12.73 | 12.75 | 12.66 | -0.39% | 401,700 |
| Feb 12, 2025 | 12.94 | 12.98 | 12.74 | 12.80 | 12.71 | -1.23% | 515,500 |
| Feb 11, 2025 | 12.93 | 13.01 | 12.85 | 12.96 | 12.87 | 1.01% | 440,700 |
| Feb 10, 2025 | 12.72 | 12.86 | 12.72 | 12.83 | 12.74 | 1.50% | 569,200 |
| Feb 7, 2025 | 12.61 | 12.74 | 12.58 | 12.64 | 12.55 | 0.40% | 453,000 |
| Feb 6, 2025 | 12.76 | 12.81 | 12.53 | 12.59 | 12.50 | -0.79% | 729,318 |
| Feb 5, 2025 | 12.68 | 12.76 | 12.59 | 12.69 | 12.60 | 0.32% | 817,043 |
| Feb 4, 2025 | 12.38 | 12.77 | 12.31 | 12.65 | 12.56 | 1.93% | 1,129,440 |
| Feb 3, 2025 | 12.15 | 12.58 | 12.06 | 12.41 | 12.32 | -0.72% | 1,254,200 |
| Jan 31, 2025 | 12.75 | 12.75 | 12.48 | 12.50 | 12.41 | -2.04% | 946,527 |
| Jan 30, 2025 | 12.75 | 12.86 | 12.72 | 12.76 | 12.58 | 0.08% | 808,400 |
| Jan 29, 2025 | 12.62 | 12.76 | 12.58 | 12.75 | 12.57 | 1.03% | 652,040 |
| Jan 28, 2025 | 12.67 | 12.67 | 12.56 | 12.62 | 12.53 | -0.39% | 760,100 |
| Jan 27, 2025 | 12.75 | 12.81 | 12.59 | 12.67 | 12.58 | -1.32% | 587,229 |
| Jan 24, 2025 | 12.97 | 13.00 | 12.78 | 12.84 | 12.75 | -0.93% | 855,621 |
| Jan 23, 2025 | 13.04 | 13.17 | 12.93 | 12.96 | 12.87 | -0.54% | 719,737 |
| Jan 22, 2025 | 12.95 | 13.10 | 12.89 | 13.03 | 12.94 | 0.70% | 1,053,300 |
| Jan 21, 2025 | 13.12 | 13.13 | 12.93 | 12.94 | 12.85 | -2.63% | 1,280,442 |
| Jan 20, 2025 | 12.95 | 13.30 | 12.95 | 13.29 | 13.20 | 2.15% | 389,926 |
| Jan 17, 2025 | 13.05 | 13.15 | 12.96 | 13.01 | 12.92 | -0.38% | 681,436 |