Freehold Royalties Ltd. FRU
TSX · Kanada · Çeşitli
CAD 16,39-0,08 (-%0,49)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · 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 16,39 | -%0,49 | CAD 16,41 | CAD 16,53 | CAD 16,31 | 388,10K |
| 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 |