Freehold Royalties Ltd. FRU
TSX · Canada · Miscellaneous
CAD 16.39-0.08 (-0.49%)
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 16.39 | -0.49% | CAD 16.41 | CAD 16.53 | CAD 16.31 | 385.43K |
| 2026-09-30 | CAD 16.47 | +0.30% | CAD 16.47 | CAD 16.60 | CAD 16.42 | 414.40K |
| 2026-09-29 | CAD 16.42 | -2.09% | CAD 16.69 | CAD 16.69 | CAD 16.39 | 588.70K |
| 2026-09-28 | CAD 16.77 | -0.30% | CAD 17.02 | CAD 17.08 | CAD 16.70 |
| 500.10K |
| 2026-09-25 | CAD 16.82 | -0.06% | CAD 16.88 | CAD 16.88 | CAD 16.69 | 385.90K |
| 2026-09-24 | CAD 16.83 | +0.18% | CAD 16.89 | CAD 16.92 | CAD 16.75 | 395.70K |
| 2026-09-23 | CAD 16.80 | -0.77% | CAD 17.01 | CAD 17.04 | CAD 16.72 | 504.20K |
| 2026-09-22 | CAD 16.93 | -0.47% | CAD 16.90 | CAD 17.16 | CAD 16.78 | 432.60K |
| 2026-09-21 | CAD 17.01 | -2.63% | CAD 17.42 | CAD 17.45 | CAD 16.95 | 440.10K |
| 2026-09-18 | CAD 17.47 | -0.80% | CAD 17.63 | CAD 17.65 | CAD 17.47 | 744.80K |
| 2026-09-17 | CAD 17.61 | +1.03% | CAD 17.35 | CAD 17.62 | CAD 17.25 | 319.70K |
| 2026-09-16 | CAD 17.43 | -3.27% | CAD 17.95 | CAD 18.01 | CAD 17.39 | 591.10K |
| 2026-09-15 | CAD 18.02 | +3.03% | CAD 17.52 | CAD 18.04 | CAD 17.52 | 667.90K |
| 2026-09-14 | CAD 17.49 | -0.06% | CAD 17.77 | CAD 17.79 | CAD 17.45 | 548.70K |
| 2026-09-11 | CAD 17.50 | -0.79% | CAD 17.58 | CAD 17.59 | CAD 17.37 | 282.80K |
| 2026-09-10 | CAD 17.64 | -0.73% | CAD 17.89 | CAD 17.93 | CAD 17.58 | 403.90K |
| 2026-09-09 | CAD 17.77 | +1.14% | CAD 17.60 | CAD 17.78 | CAD 17.60 | 402.40K |
| 2026-09-08 | CAD 17.57 | -0.17% | CAD 17.68 | CAD 17.76 | CAD 17.49 | 340.20K |
| 2026-09-04 | CAD 17.60 | -0.23% | CAD 17.57 | CAD 17.63 | CAD 17.41 | 303.20K |
| 2026-09-03 | CAD 17.64 | -0.90% | CAD 17.80 | CAD 17.87 | CAD 17.61 | 243.70K |
| 2026-09-02 | CAD 17.80 | +0.06% | CAD 17.71 | CAD 17.90 | CAD 17.60 | 394.20K |
| 2026-09-01 | CAD 17.79 | +1.08% | CAD 17.71 | CAD 17.80 | CAD 17.63 | 531.40K |
| 2026-08-31 | CAD 17.60 | +0.11% | CAD 17.67 | CAD 17.72 | CAD 17.46 | 519.20K |
| 2026-08-28 | CAD 17.58 | -1.46% | CAD 17.80 | CAD 17.80 | CAD 17.49 | 313.00K |
| 2026-08-27 | CAD 17.84 | +1.36% | CAD 17.62 | CAD 17.84 | CAD 17.53 | 440.20K |
| 2026-08-26 | CAD 17.60 | +0.40% | CAD 17.45 | CAD 17.67 | CAD 17.31 | 309.80K |
| 2026-08-25 | CAD 17.53 | -1.02% | CAD 17.53 | CAD 17.71 | CAD 17.51 | 215.20K |
| 2026-08-24 | CAD 17.71 | -0.11% | CAD 17.70 | CAD 17.72 | CAD 17.48 | 332.20K |
| 2026-08-21 | CAD 17.73 | -0.28% | CAD 17.80 | CAD 17.87 | CAD 17.69 | 384.00K |
| 2026-08-20 | CAD 17.78 | +1.08% | CAD 17.67 | CAD 17.83 | CAD 17.66 | 509.30K |
| 2026-08-19 | CAD 17.59 | +0.51% | CAD 17.55 | CAD 17.72 | CAD 17.55 | 408.80K |
| 2026-08-18 | CAD 17.50 | +0.23% | CAD 17.53 | CAD 17.60 | CAD 17.39 | 442.50K |
| 2026-08-17 | CAD 17.46 | +1.57% | CAD 17.25 | CAD 17.47 | CAD 17.23 | 392.00K |
| 2026-08-14 | CAD 17.19 | +0.41% | CAD 17.14 | CAD 17.27 | CAD 17.03 | 332.60K |
| 2026-08-13 | CAD 17.12 | -0.06% | CAD 17.06 | CAD 17.15 | CAD 16.96 | 308.10K |
| 2026-08-12 | CAD 17.13 | -0.81% | CAD 17.27 | CAD 17.28 | CAD 17.11 | 313.40K |
| 2026-08-11 | CAD 17.27 | +0.47% | CAD 17.20 | CAD 17.34 | CAD 17.07 | 473.50K |
| 2026-08-10 | CAD 17.19 | +1.60% | CAD 17.14 | CAD 17.26 | CAD 17.07 | 528.50K |
| 2026-08-07 | CAD 16.92 | -0.76% | CAD 16.97 | CAD 17.11 | CAD 16.92 | 413.40K |
| 2026-08-06 | CAD 17.05 | +1.43% | CAD 16.99 | CAD 17.08 | CAD 16.90 | 476.60K |
| 2026-08-05 | CAD 16.81 | -1.70% | CAD 17.17 | CAD 17.17 | CAD 16.70 | 921.60K |
| 2026-08-04 | CAD 17.10 | -0.12% | CAD 16.77 | CAD 17.17 | CAD 16.50 | 716.20K |
| 2026-07-31 | CAD 17.12 | -0.29% | CAD 17.19 | CAD 17.28 | CAD 17.03 | 741.40K |
| 2026-07-30 | CAD 17.17 | +2.08% | CAD 16.84 | CAD 17.27 | CAD 16.75 | 1.19M |
| 2026-07-29 | CAD 16.82 | +2.19% | CAD 16.80 | CAD 16.84 | CAD 16.59 | 749.40K |
| 2026-07-28 | CAD 16.46 | -1.14% | CAD 16.60 | CAD 16.76 | CAD 16.43 | 508.50K |
| 2026-07-27 | CAD 16.65 | -1.83% | CAD 16.61 | CAD 16.86 | CAD 16.45 | 832.50K |
| 2026-07-24 | CAD 16.96 | -1.11% | CAD 17.11 | CAD 17.19 | CAD 16.93 | 529.10K |
| 2026-07-23 | CAD 17.15 | +1.24% | CAD 17.16 | CAD 17.24 | CAD 17.05 | 582.20K |
| 2026-07-22 | CAD 16.94 | +0.95% | CAD 16.91 | CAD 17.08 | CAD 16.88 | 645.80K |
| 2026-07-21 | CAD 16.78 | +1.45% | CAD 16.69 | CAD 16.88 | CAD 16.69 | 478.10K |
| 2026-07-20 | CAD 16.54 | -0.84% | CAD 16.68 | CAD 16.70 | CAD 16.52 | 525.40K |
| 2026-07-17 | CAD 16.68 | +0.48% | CAD 16.71 | CAD 16.73 | CAD 16.48 | 359.50K |
| 2026-07-16 | CAD 16.60 | +1.16% | CAD 16.49 | CAD 16.65 | CAD 16.45 | 433.60K |
| 2026-07-15 | CAD 16.41 | +0.18% | CAD 16.43 | CAD 16.55 | CAD 16.31 | 564.30K |
| 2026-07-14 | CAD 16.38 | -0.30% | CAD 16.57 | CAD 16.61 | CAD 16.30 | 802.30K |
| 2026-07-13 | CAD 16.43 | +1.67% | CAD 16.39 | CAD 16.50 | CAD 16.23 | 875.70K |
| 2026-07-10 | CAD 16.16 | -0.68% | CAD 16.36 | CAD 16.39 | CAD 16.13 | 484.00K |
| 2026-07-09 | CAD 16.27 | -0.67% | CAD 16.37 | CAD 16.43 | CAD 16.22 | 426.30K |
| 2026-07-08 | CAD 16.38 | +2.63% | CAD 16.14 | CAD 16.56 | CAD 16.10 | 1.13M |
| 2026-07-07 | CAD 15.96 | +1.14% | CAD 15.80 | CAD 16.01 | CAD 15.80 | 1.10M |
| 2026-07-06 | CAD 15.78 | -2.05% | CAD 16.07 | CAD 16.13 | CAD 15.76 | 607.20K |
| 2026-07-03 | CAD 16.11 | +0.75% | CAD 15.91 | CAD 16.13 | CAD 15.91 | 216.00K |
| 2026-07-02 | CAD 15.99 | -0.87% | CAD 16.00 | CAD 16.11 | CAD 15.87 | 622.60K |
| 2026-06-30 | CAD 16.13 | -0.12% | CAD 16.07 | CAD 16.25 | CAD 16.01 | 1.27M |
| 2026-06-29 | CAD 16.15 | -0.74% | CAD 16.29 | CAD 16.42 | CAD 16.10 | 576.10K |
| 2026-06-26 | CAD 16.27 | +0.06% | CAD 16.17 | CAD 16.36 | CAD 16.15 | 601.40K |
| 2026-06-25 | CAD 16.26 | +0.56% | CAD 16.07 | CAD 16.36 | CAD 16.06 | 655.50K |
| 2026-06-24 | CAD 16.17 | -1.70% | CAD 16.30 | CAD 16.36 | CAD 16.09 | 823.20K |
| 2026-06-23 | CAD 16.45 | -0.36% | CAD 16.40 | CAD 16.60 | CAD 16.33 | 524.00K |
| 2026-06-22 | CAD 16.51 | +0.43% | CAD 16.54 | CAD 16.57 | CAD 16.34 | 532.70K |
| 2026-06-19 | CAD 16.44 | 0.00% | CAD 16.39 | CAD 16.61 | CAD 16.39 | 1.15M |
| 2026-06-18 | CAD 16.44 | -1.32% | CAD 16.59 | CAD 16.61 | CAD 16.15 | 1.08M |
| 2026-06-17 | CAD 16.66 | -0.18% | CAD 16.67 | CAD 16.92 | CAD 16.57 | 699.90K |
| 2026-06-16 | CAD 16.69 | -1.07% | CAD 16.74 | CAD 16.85 | CAD 16.61 | 473.70K |
| 2026-06-15 | CAD 16.87 | -1.69% | CAD 16.77 | CAD 16.97 | CAD 16.60 | 608.90K |
| 2026-06-12 | CAD 17.16 | -0.64% | CAD 17.19 | CAD 17.35 | CAD 17.08 | 580.50K |
| 2026-06-11 | CAD 17.27 | -0.17% | CAD 17.40 | CAD 17.45 | CAD 17.09 | 584.10K |
| 2026-06-10 | CAD 17.30 | +0.87% | CAD 17.30 | CAD 17.45 | CAD 17.28 | 293.30K |
| 2026-06-09 | CAD 17.15 | -2.22% | CAD 17.49 | CAD 17.49 | CAD 17.01 | 532.70K |
| 2026-06-08 | CAD 17.54 | +1.98% | CAD 17.40 | CAD 17.63 | CAD 17.39 | 819.00K |
| 2026-06-05 | CAD 17.20 | -2.49% | CAD 17.70 | CAD 17.70 | CAD 17.17 | 371.40K |
| 2026-06-04 | CAD 17.64 | +0.74% | CAD 17.45 | CAD 17.74 | CAD 17.35 | 381.20K |
| 2026-06-03 | CAD 17.51 | +0.57% | CAD 17.50 | CAD 17.66 | CAD 17.43 | 451.70K |
| 2026-06-02 | CAD 17.41 | +1.69% | CAD 17.12 | CAD 17.45 | CAD 17.10 | 437.30K |
| 2026-06-01 | CAD 17.12 | +1.06% | CAD 17.04 | CAD 17.20 | CAD 17.00 | 834.40K |
| 2026-05-29 | CAD 16.94 | -1.22% | CAD 17.01 | CAD 17.11 | CAD 16.76 | 1.52M |
| 2026-05-28 | CAD 17.15 | +0.35% | CAD 17.22 | CAD 17.33 | CAD 17.08 | 563.90K |
| 2026-05-27 | CAD 17.09 | -2.06% | CAD 17.26 | CAD 17.33 | CAD 17.08 | 444.60K |
| 2026-05-26 | CAD 17.45 | +0.81% | CAD 17.44 | CAD 17.56 | CAD 17.34 | 518.50K |