Franco-Nevada Corporation FNV
TSX · Kanada · Enerji Dışı Mineraller
CAD 340,27+1,47 (+%0,43)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 339,82 | +%0,30 | CAD 339,09 | CAD 344,37 | CAD 336,14 | 146,50K |
| 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 |