Franco-Nevada Corporation FNV
TSX · Canada · Non-Energy Minerals
CAD 335.63-3.17 (-0.94%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 337.65 | -0.34% | CAD 339.09 | CAD 344.37 | CAD 336.14 | 159.68K |
| 2026-09-30 | CAD 338.80 | -3.78% | CAD 357.69 | CAD 366.99 | CAD 311.66 | 1.24M |
| 2026-09-29 | CAD 352.11 | +0.95% | CAD 350.31 | CAD 353.00 | CAD 347.66 | 282.90K |
| 2026-09-28 | CAD 348.78 | -4.35% | CAD 351.86 | CAD 356.62 | CAD 347.29 | 325.80K |
| 2026-09-25 | CAD 364.66 | -0.69% | CAD 369.36 | CAD 369.36 | CAD 361.18 | 215.00K |
| 2026-09-24 | CAD 367.18 | +0.09% | CAD 364.45 | CAD 367.42 | CAD 360.86 | 223.90K |
| 2026-09-23 | CAD 366.86 | -2.44% | CAD 369.76 | CAD 369.84 | CAD 363.51 | 370.40K |
| 2026-09-22 | CAD 376.04 | +2.35% | CAD 367.75 | CAD 378.39 | CAD 367.33 | 286.60K |
| 2026-09-21 | CAD 367.40 | -1.71% | CAD 375.56 | CAD 375.56 | CAD 366.60 | 206.30K |
| 2026-09-18 | CAD 373.80 | +0.08% | CAD 375.49 | CAD 375.49 | CAD 366.51 | 1.23M |
| 2026-09-17 | CAD 373.49 | +2.94% | CAD 374.76 | CAD 374.93 | CAD 365.56 | 209.90K |
| 2026-09-16 | CAD 362.82 | -0.96% | CAD 370.61 | CAD 373.54 | CAD 358.00 | 219.10K |
| 2026-09-15 | CAD 366.32 | +0.69% | CAD 364.00 | CAD 367.55 | CAD 361.33 | 143.10K |
| 2026-09-14 | CAD 363.82 | -1.41% | CAD 362.43 | CAD 366.27 | CAD 358.33 | 175.80K |
| 2026-09-11 | CAD 369.01 | +2.37% | CAD 366.30 | CAD 371.25 | CAD 365.00 | 200.30K |
| 2026-09-10 | CAD 360.45 | -1.82% | CAD 359.59 | CAD 363.93 | CAD 355.03 | 232.90K |
| 2026-09-09 | CAD 367.13 | +0.91% | CAD 370.19 | CAD 372.69 | CAD 365.50 | 188.40K |
| 2026-09-08 | CAD 363.82 | -1.13% | CAD 367.97 | CAD 370.34 | CAD 363.10 | 166.30K |
| 2026-09-04 | CAD 367.97 | -1.41% | CAD 366.97 | CAD 372.03 | CAD 365.00 | 154.60K |
| 2026-09-03 | CAD 373.23 | +3.65% | CAD 368.94 | CAD 374.40 | CAD 362.60 | 334.90K |
| 2026-09-02 | CAD 360.09 | +1.50% | CAD 362.28 | CAD 365.57 | CAD 354.85 | 335.90K |
| 2026-09-01 | CAD 354.77 | -2.69% | CAD 356.10 | CAD 365.06 | CAD 353.70 | 344.00K |
| 2026-08-31 | CAD 364.59 | -1.45% | CAD 367.94 | CAD 369.40 | CAD 362.12 | 746.90K |
| 2026-08-28 | CAD 369.97 | -1.70% | CAD 377.56 | CAD 379.36 | CAD 366.27 | 370.60K |
| 2026-08-27 | CAD 376.36 | +1.48% | CAD 373.50 | CAD 377.70 | CAD 367.50 | 313.30K |
| 2026-08-26 | CAD 370.88 | -1.19% | CAD 370.91 | CAD 374.04 | CAD 366.11 | 409.80K |
| 2026-08-25 | CAD 375.33 | +0.35% | CAD 368.67 | CAD 377.23 | CAD 368.00 | 285.20K |
| 2026-08-24 | CAD 374.01 | +2.24% | CAD 368.86 | CAD 374.06 | CAD 366.80 | 348.70K |
| 2026-08-21 | CAD 365.83 | +2.55% | CAD 362.76 | CAD 367.48 | CAD 361.76 | 389.60K |
| 2026-08-20 | CAD 356.74 | +2.85% | CAD 343.78 | CAD 357.00 | CAD 341.01 | 572.70K |
| 2026-08-19 | CAD 346.87 | +7.18% | CAD 334.75 | CAD 348.08 | CAD 334.68 | 340.90K |
| 2026-08-18 | CAD 323.62 | -2.16% | CAD 327.37 | CAD 328.70 | CAD 323.20 | 232.20K |
| 2026-08-17 | CAD 330.77 | +1.69% | CAD 326.76 | CAD 331.93 | CAD 322.97 | 201.70K |
| 2026-08-14 | CAD 325.26 | +0.77% | CAD 325.93 | CAD 327.82 | CAD 322.66 | 191.70K |
| 2026-08-13 | CAD 322.78 | -2.01% | CAD 326.16 | CAD 326.36 | CAD 319.32 | 393.30K |
| 2026-08-12 | CAD 329.39 | -1.63% | CAD 335.51 | CAD 335.51 | CAD 323.50 | 472.20K |
| 2026-08-11 | CAD 334.84 | -0.18% | CAD 336.96 | CAD 339.00 | CAD 332.92 | 400.50K |
| 2026-08-10 | CAD 335.43 | +0.79% | CAD 332.03 | CAD 335.92 | CAD 327.02 | 459.40K |
| 2026-08-07 | CAD 332.81 | +2.59% | CAD 340.00 | CAD 342.00 | CAD 328.24 | 482.80K |
| 2026-08-06 | CAD 324.40 | +2.16% | CAD 315.65 | CAD 325.00 | CAD 313.76 | 537.20K |
| 2026-08-05 | CAD 317.54 | +3.18% | CAD 322.95 | CAD 325.92 | CAD 315.92 | 384.10K |
| 2026-08-04 | CAD 307.76 | +3.19% | CAD 307.94 | CAD 312.34 | CAD 304.74 | 341.60K |
| 2026-07-31 | CAD 298.24 | -3.75% | CAD 306.23 | CAD 306.23 | CAD 295.55 | 344.50K |
| 2026-07-30 | CAD 309.87 | +2.80% | CAD 306.56 | CAD 310.18 | CAD 303.56 | 334.70K |
| 2026-07-29 | CAD 301.44 | +1.34% | CAD 296.08 | CAD 307.24 | CAD 292.16 | 475.00K |
| 2026-07-28 | CAD 297.44 | -1.74% | CAD 300.29 | CAD 301.25 | CAD 295.15 | 320.40K |
| 2026-07-27 | CAD 302.72 | -0.13% | CAD 304.70 | CAD 307.26 | CAD 298.72 | 396.30K |
| 2026-07-24 | CAD 303.12 | +0.46% | CAD 303.19 | CAD 304.57 | CAD 299.88 | 383.50K |
| 2026-07-23 | CAD 301.73 | +0.01% | CAD 296.23 | CAD 303.30 | CAD 295.37 | 472.50K |
| 2026-07-22 | CAD 301.70 | +3.06% | CAD 297.27 | CAD 304.96 | CAD 297.27 | 381.50K |
| 2026-07-21 | CAD 292.74 | +4.07% | CAD 285.89 | CAD 295.00 | CAD 284.73 | 260.40K |
| 2026-07-20 | CAD 281.28 | -0.01% | CAD 281.03 | CAD 284.00 | CAD 280.18 | 292.30K |
| 2026-07-17 | CAD 281.30 | +0.95% | CAD 276.02 | CAD 282.45 | CAD 274.05 | 426.10K |
| 2026-07-16 | CAD 278.65 | -2.14% | CAD 280.89 | CAD 282.44 | CAD 276.32 | 308.60K |
| 2026-07-15 | CAD 284.75 | -0.19% | CAD 284.56 | CAD 287.84 | CAD 281.13 | 330.50K |
| 2026-07-14 | CAD 285.28 | +0.61% | CAD 288.50 | CAD 290.78 | CAD 283.78 | 209.60K |
| 2026-07-13 | CAD 283.56 | -2.53% | CAD 285.36 | CAD 289.46 | CAD 282.33 | 422.30K |
| 2026-07-10 | CAD 290.92 | -1.39% | CAD 293.46 | CAD 294.23 | CAD 288.29 | 204.90K |
| 2026-07-09 | CAD 295.01 | +2.29% | CAD 292.08 | CAD 296.54 | CAD 289.43 | 210.80K |
| 2026-07-08 | CAD 288.41 | -2.94% | CAD 291.61 | CAD 292.69 | CAD 282.18 | 349.40K |
| 2026-07-07 | CAD 297.14 | -1.80% | CAD 302.20 | CAD 304.22 | CAD 295.02 | 247.70K |
| 2026-07-06 | CAD 302.59 | -3.36% | CAD 311.09 | CAD 311.53 | CAD 301.09 | 248.10K |
| 2026-07-03 | CAD 313.10 | +1.48% | CAD 312.85 | CAD 317.00 | CAD 311.79 | 125.10K |
| 2026-07-02 | CAD 308.54 | +4.26% | CAD 303.00 | CAD 308.61 | CAD 302.69 | 298.00K |
| 2026-06-30 | CAD 295.93 | +0.60% | CAD 294.67 | CAD 296.81 | CAD 289.42 | 479.10K |
| 2026-06-29 | CAD 294.17 | -3.65% | CAD 303.00 | CAD 303.00 | CAD 292.90 | 520.20K |
| 2026-06-26 | CAD 305.32 | +2.33% | CAD 299.75 | CAD 308.22 | CAD 299.54 | 549.70K |
| 2026-06-25 | CAD 298.38 | -0.21% | CAD 304.99 | CAD 306.21 | CAD 297.07 | 315.00K |
| 2026-06-24 | CAD 299.01 | -1.56% | CAD 295.39 | CAD 300.16 | CAD 293.72 | 390.00K |
| 2026-06-23 | CAD 303.74 | -2.87% | CAD 303.00 | CAD 308.78 | CAD 302.12 | 534.70K |
| 2026-06-22 | CAD 312.73 | +2.76% | CAD 306.99 | CAD 313.14 | CAD 304.49 | 420.90K |
| 2026-06-19 | CAD 304.32 | -1.90% | CAD 306.90 | CAD 307.95 | CAD 303.11 | 754.80K |
| 2026-06-18 | CAD 310.22 | -3.31% | CAD 319.81 | CAD 326.92 | CAD 307.67 | 338.10K |
| 2026-06-17 | CAD 320.83 | -0.51% | CAD 320.26 | CAD 332.67 | CAD 318.67 | 487.90K |
| 2026-06-16 | CAD 322.47 | +3.70% | CAD 316.27 | CAD 326.61 | CAD 316.22 | 288.60K |
| 2026-06-15 | CAD 310.97 | +6.01% | CAD 304.53 | CAD 312.59 | CAD 304.53 | 504.20K |
| 2026-06-12 | CAD 293.33 | +1.09% | CAD 294.69 | CAD 297.01 | CAD 285.92 | 468.50K |
| 2026-06-11 | CAD 290.17 | -0.27% | CAD 294.21 | CAD 294.21 | CAD 287.52 | 1.01M |
| 2026-06-10 | CAD 290.95 | -1.58% | CAD 291.73 | CAD 298.27 | CAD 288.00 | 458.00K |
| 2026-06-09 | CAD 295.61 | -1.27% | CAD 300.64 | CAD 302.67 | CAD 287.80 | 418.50K |
| 2026-06-08 | CAD 299.41 | -1.72% | CAD 306.39 | CAD 307.91 | CAD 297.81 | 306.90K |
| 2026-06-05 | CAD 304.64 | -7.20% | CAD 321.64 | CAD 321.64 | CAD 303.84 | 380.00K |
| 2026-06-04 | CAD 328.26 | +2.95% | CAD 323.86 | CAD 333.59 | CAD 323.50 | 406.20K |
| 2026-06-03 | CAD 318.84 | -2.33% | CAD 321.55 | CAD 324.73 | CAD 318.44 | 334.10K |
| 2026-06-02 | CAD 326.46 | +3.31% | CAD 319.43 | CAD 327.51 | CAD 312.84 | 444.20K |
| 2026-06-01 | CAD 315.99 | -1.06% | CAD 314.64 | CAD 318.44 | CAD 306.71 | 522.40K |
| 2026-05-29 | CAD 319.36 | +2.64% | CAD 313.55 | CAD 320.11 | CAD 310.87 | 910.20K |
| 2026-05-28 | CAD 311.16 | +0.75% | CAD 306.27 | CAD 313.98 | CAD 302.42 | 208.30K |
| 2026-05-27 | CAD 308.85 | -2.42% | CAD 311.16 | CAD 314.45 | CAD 308.33 | 278.10K |
| 2026-05-26 | CAD 316.51 | -1.97% | CAD 316.51 | CAD 321.35 | CAD 314.00 | 315.30K |