Freehold Royalties Ltd. (TSX:FRU)
Canada
· Delayed Price · Currency is CAD 11.77
+0.14 (1.20%)
Apr 17, 2025, 4:00 PM EDT
Freehold Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.75 | 11.95 | 11.75 | 11.77 | 11.77 | 1.20% | 779,994 |
| Apr 16, 2025 | 11.51 | 11.87 | 11.50 | 11.63 | 11.63 | 1.75% | 899,000 |
| Apr 15, 2025 | 11.22 | 11.54 | 11.20 | 11.43 | 11.43 | 1.60% | 659,900 |
| Apr 14, 2025 | 11.44 | 11.49 | 11.15 | 11.25 | 11.25 | 0.63% | 482,400 |
| Apr 11, 2025 | 10.85 | 11.25 | 10.74 | 11.18 | 11.18 | 3.04% | 724,900 |
| Apr 10, 2025 | 11.59 | 11.63 | 10.73 | 10.85 | 10.85 | -8.13% | 914,600 |
| Apr 9, 2025 | 10.57 | 11.90 | 10.53 | 11.81 | 11.81 | 8.75% | 1,112,718 |
| Apr 8, 2025 | 11.54 | 11.54 | 10.75 | 10.86 | 10.86 | -2.86% | 1,123,307 |
| Apr 7, 2025 | 10.82 | 11.40 | 10.71 | 11.18 | 11.18 | -1.32% | 1,194,338 |
| Apr 4, 2025 | 12.01 | 12.01 | 11.16 | 11.33 | 11.33 | -7.81% | 1,741,347 |
| Apr 3, 2025 | 12.51 | 12.65 | 12.27 | 12.29 | 12.29 | -4.73% | 1,299,600 |
| Apr 2, 2025 | 12.81 | 12.91 | 12.76 | 12.90 | 12.90 | 0.47% | 421,705 |
| Apr 1, 2025 | 12.75 | 12.86 | 12.72 | 12.84 | 12.84 | 0.78% | 575,748 |
| Mar 31, 2025 | 12.77 | 12.86 | 12.68 | 12.74 | 12.74 | -0.86% | 435,621 |
| Mar 28, 2025 | 12.83 | 12.92 | 12.81 | 12.85 | 12.76 | 0.23% | 497,500 |
| Mar 27, 2025 | 12.94 | 12.96 | 12.82 | 12.82 | 12.73 | -1.16% | 503,400 |
| Mar 26, 2025 | 12.96 | 13.05 | 12.93 | 12.97 | 12.88 | 0.70% | 767,700 |
| Mar 25, 2025 | 12.87 | 12.96 | 12.87 | 12.88 | 12.79 | 0.16% | 405,400 |
| Mar 24, 2025 | 12.91 | 12.98 | 12.84 | 12.86 | 12.77 | 0.16% | 504,000 |
| Mar 21, 2025 | 12.83 | 12.88 | 12.70 | 12.84 | 12.75 | - | 1,050,200 |
| Mar 20, 2025 | 12.85 | 12.92 | 12.77 | 12.84 | 12.75 | 0.16% | 349,310 |
| Mar 19, 2025 | 12.69 | 12.85 | 12.67 | 12.82 | 12.73 | 1.02% | 611,838 |
| Mar 18, 2025 | 12.74 | 12.76 | 12.57 | 12.69 | 12.60 | -0.16% | 469,434 |
| Mar 17, 2025 | 12.69 | 12.74 | 12.58 | 12.71 | 12.62 | 0.79% | 605,607 |
| Mar 14, 2025 | 12.38 | 12.64 | 12.29 | 12.61 | 12.52 | 2.52% | 626,430 |
| Mar 13, 2025 | 12.40 | 12.62 | 12.23 | 12.30 | 12.21 | -0.89% | 691,100 |
| Mar 12, 2025 | 12.31 | 12.47 | 12.23 | 12.41 | 12.32 | 1.55% | 511,000 |
| Mar 11, 2025 | 12.10 | 12.24 | 12.01 | 12.22 | 12.13 | 1.41% | 464,706 |
| Mar 10, 2025 | 12.28 | 12.28 | 11.96 | 12.05 | 11.97 | -1.47% | 448,100 |
| Mar 7, 2025 | 12.10 | 12.29 | 12.10 | 12.23 | 12.14 | 1.92% | 391,100 |
| Mar 6, 2025 | 12.00 | 12.12 | 11.92 | 12.00 | 11.92 | -0.08% | 542,100 |
| Mar 5, 2025 | 12.07 | 12.12 | 11.88 | 12.01 | 11.93 | -0.50% | 861,700 |
| Mar 4, 2025 | 12.05 | 12.22 | 11.80 | 12.07 | 11.99 | -1.31% | 1,337,800 |
| Mar 3, 2025 | 12.63 | 12.71 | 12.17 | 12.23 | 12.14 | -2.94% | 911,230 |
| Feb 28, 2025 | 12.65 | 12.66 | 12.52 | 12.60 | 12.51 | -1.25% | 1,012,700 |
| Feb 27, 2025 | 12.67 | 12.85 | 12.64 | 12.76 | 12.58 | 1.27% | 1,106,039 |
| Feb 26, 2025 | 12.62 | 12.69 | 12.53 | 12.60 | 12.42 | 0.16% | 499,500 |
| Feb 25, 2025 | 12.74 | 12.74 | 12.53 | 12.58 | 12.40 | -1.41% | 710,200 |
| Feb 24, 2025 | 12.75 | 12.86 | 12.64 | 12.76 | 12.58 | 0.08% | 516,600 |
| Feb 21, 2025 | 12.95 | 12.95 | 12.72 | 12.75 | 12.57 | -1.54% | 586,347 |
| Feb 20, 2025 | 12.95 | 12.96 | 12.85 | 12.95 | 12.77 | -0.08% | 303,700 |
| Feb 19, 2025 | 12.96 | 12.99 | 12.85 | 12.96 | 12.78 | 0.86% | 270,800 |
| Feb 18, 2025 | 12.70 | 12.99 | 12.65 | 12.85 | 12.67 | 1.50% | 714,100 |
| Feb 14, 2025 | 12.83 | 12.86 | 12.60 | 12.66 | 12.48 | -0.71% | 569,938 |
| Feb 13, 2025 | 12.80 | 12.82 | 12.73 | 12.75 | 12.57 | -0.39% | 401,700 |
| Feb 12, 2025 | 12.94 | 12.98 | 12.74 | 12.80 | 12.62 | -1.23% | 515,500 |
| Feb 11, 2025 | 12.93 | 13.01 | 12.85 | 12.96 | 12.78 | 1.01% | 440,700 |
| Feb 10, 2025 | 12.72 | 12.86 | 12.72 | 12.83 | 12.65 | 1.50% | 569,200 |
| Feb 7, 2025 | 12.61 | 12.74 | 12.58 | 12.64 | 12.46 | 0.40% | 453,000 |
| Feb 6, 2025 | 12.76 | 12.81 | 12.53 | 12.59 | 12.41 | -0.79% | 729,318 |