Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Franco-Nevada Corporation (FNV) Price History

Daily open, high, low, close and volume for Franco-Nevada Corporation (FNV) from 2025-10-09 to 2026-10-09, newest first.

‹ FNV price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 348.01CAD 353.85CAD 348.01CAD 349.61282,600
2026-10-08CAD 337.08CAD 344.46CAD 336.99CAD 342.05403,600
2026-10-07CAD 336.93CAD 341.41CAD 336.42CAD 339.13293,400
2026-10-06CAD 344.02CAD 350.48CAD 341.02CAD 346.84264,000
2026-10-05CAD 340.58CAD 346.60CAD 335.21CAD 343.70220,600
2026-10-02CAD 339.61CAD 344.71CAD 336.46CAD 340.75241,400
2026-10-01CAD 339.09CAD 344.37CAD 335.07CAD 335.63241,000
2026-09-30CAD 357.69CAD 366.99CAD 311.66CAD 338.801,238,100
2026-09-29CAD 350.31CAD 353.00CAD 347.66CAD 352.11282,900
2026-09-28CAD 351.86CAD 356.62CAD 347.29CAD 348.78325,800
2026-09-25CAD 369.36CAD 369.36CAD 361.18CAD 364.66215,000
2026-09-24CAD 364.45CAD 367.42CAD 360.86CAD 367.18223,900
2026-09-23CAD 369.76CAD 369.84CAD 363.51CAD 366.86370,400
2026-09-22CAD 367.75CAD 378.39CAD 367.33CAD 376.04286,600
2026-09-21CAD 375.56CAD 375.56CAD 366.60CAD 367.40206,300
2026-09-18CAD 375.49CAD 375.49CAD 366.51CAD 373.801,226,700
2026-09-17CAD 374.76CAD 374.93CAD 365.56CAD 373.49209,900
2026-09-16CAD 370.61CAD 373.54CAD 358.00CAD 362.82219,100
2026-09-15CAD 364.00CAD 367.55CAD 361.33CAD 366.32143,100
2026-09-14CAD 362.43CAD 366.27CAD 358.33CAD 363.82175,800
2026-09-11CAD 366.30CAD 371.25CAD 365.00CAD 369.01200,300
2026-09-10CAD 359.59CAD 363.93CAD 355.03CAD 360.45232,900
2026-09-09CAD 370.19CAD 372.69CAD 365.50CAD 367.13188,400
2026-09-08CAD 367.97CAD 370.34CAD 363.10CAD 363.82166,300
2026-09-04CAD 366.97CAD 372.03CAD 365.00CAD 367.97154,600
2026-09-03CAD 368.94CAD 374.40CAD 362.60CAD 373.23334,900
2026-09-02CAD 362.28CAD 365.57CAD 354.85CAD 360.09335,900
2026-09-01CAD 356.10CAD 365.06CAD 353.70CAD 354.77344,000
2026-08-31CAD 367.94CAD 369.40CAD 362.12CAD 364.59746,900
2026-08-28CAD 377.56CAD 379.36CAD 366.27CAD 369.97370,600
2026-08-27CAD 373.50CAD 377.70CAD 367.50CAD 376.36313,300
2026-08-26CAD 370.91CAD 374.04CAD 366.11CAD 370.88409,800
2026-08-25CAD 368.67CAD 377.23CAD 368.00CAD 375.33285,200
2026-08-24CAD 368.86CAD 374.06CAD 366.80CAD 374.01348,700
2026-08-21CAD 362.76CAD 367.48CAD 361.76CAD 365.83389,600
2026-08-20CAD 343.78CAD 357.00CAD 341.01CAD 356.74572,700
2026-08-19CAD 334.75CAD 348.08CAD 334.68CAD 346.87340,900
2026-08-18CAD 327.37CAD 328.70CAD 323.20CAD 323.62232,200
2026-08-17CAD 326.76CAD 331.93CAD 322.97CAD 330.77201,700
2026-08-14CAD 325.93CAD 327.82CAD 322.66CAD 325.26191,700
2026-08-13CAD 326.16CAD 326.36CAD 319.32CAD 322.78393,300
2026-08-12CAD 335.51CAD 335.51CAD 323.50CAD 329.39472,200
2026-08-11CAD 336.96CAD 339.00CAD 332.92CAD 334.84400,500
2026-08-10CAD 332.03CAD 335.92CAD 327.02CAD 335.43459,400
2026-08-07CAD 340.00CAD 342.00CAD 328.24CAD 332.81482,800
2026-08-06CAD 315.65CAD 325.00CAD 313.76CAD 324.40537,200
2026-08-05CAD 322.95CAD 325.92CAD 315.92CAD 317.54384,100
2026-08-04CAD 307.94CAD 312.34CAD 304.74CAD 307.76341,600
2026-07-31CAD 306.23CAD 306.23CAD 295.55CAD 298.24344,500
2026-07-30CAD 306.56CAD 310.18CAD 303.56CAD 309.87334,700
2026-07-29CAD 296.08CAD 307.24CAD 292.16CAD 301.44475,000
2026-07-28CAD 300.29CAD 301.25CAD 295.15CAD 297.44320,400
2026-07-27CAD 304.70CAD 307.26CAD 298.72CAD 302.72396,300
2026-07-24CAD 303.19CAD 304.57CAD 299.88CAD 303.12383,500
2026-07-23CAD 296.23CAD 303.30CAD 295.37CAD 301.73472,500
2026-07-22CAD 297.27CAD 304.96CAD 297.27CAD 301.70381,500
2026-07-21CAD 285.89CAD 295.00CAD 284.73CAD 292.74260,400
2026-07-20CAD 281.03CAD 284.00CAD 280.18CAD 281.28292,300
2026-07-17CAD 276.02CAD 282.45CAD 274.05CAD 281.30426,100
2026-07-16CAD 280.89CAD 282.44CAD 276.32CAD 278.65308,600
2026-07-15CAD 284.56CAD 287.84CAD 281.13CAD 284.75330,500
2026-07-14CAD 288.50CAD 290.78CAD 283.78CAD 285.28209,600
2026-07-13CAD 285.36CAD 289.46CAD 282.33CAD 283.56422,300
2026-07-10CAD 293.46CAD 294.23CAD 288.29CAD 290.92204,900
2026-07-09CAD 292.08CAD 296.54CAD 289.43CAD 295.01210,800
2026-07-08CAD 291.61CAD 292.69CAD 282.18CAD 288.41349,400
2026-07-07CAD 302.20CAD 304.22CAD 295.02CAD 297.14247,700
2026-07-06CAD 311.09CAD 311.53CAD 301.09CAD 302.59248,100
2026-07-03CAD 312.85CAD 317.00CAD 311.79CAD 313.10125,100
2026-07-02CAD 303.00CAD 308.61CAD 302.69CAD 308.54298,000
2026-06-30CAD 294.67CAD 296.81CAD 289.42CAD 295.93479,100
2026-06-29CAD 303.00CAD 303.00CAD 292.90CAD 294.17520,200
2026-06-26CAD 299.75CAD 308.22CAD 299.54CAD 305.32549,700
2026-06-25CAD 304.99CAD 306.21CAD 297.07CAD 298.38315,000
2026-06-24CAD 295.39CAD 300.16CAD 293.72CAD 299.01390,000
2026-06-23CAD 303.00CAD 308.78CAD 302.12CAD 303.74534,700
2026-06-22CAD 306.99CAD 313.14CAD 304.49CAD 312.73420,900
2026-06-19CAD 306.90CAD 307.95CAD 303.11CAD 304.32754,800
2026-06-18CAD 319.81CAD 326.92CAD 307.67CAD 310.22338,100
2026-06-17CAD 320.26CAD 332.67CAD 318.67CAD 320.83487,900
2026-06-16CAD 316.27CAD 326.61CAD 316.22CAD 322.47288,600
2026-06-15CAD 304.53CAD 312.59CAD 304.53CAD 310.97504,200
2026-06-12CAD 294.69CAD 297.01CAD 285.92CAD 293.33468,500
2026-06-11CAD 294.21CAD 294.21CAD 287.52CAD 290.171,005,700
2026-06-10CAD 291.73CAD 298.27CAD 288.00CAD 290.95458,000
2026-06-09CAD 300.64CAD 302.67CAD 287.80CAD 295.61418,500
2026-06-08CAD 306.39CAD 307.91CAD 297.81CAD 299.41306,900
2026-06-05CAD 321.64CAD 321.64CAD 303.84CAD 304.64380,000
2026-06-04CAD 323.86CAD 333.59CAD 323.50CAD 328.26406,200
2026-06-03CAD 321.55CAD 324.73CAD 318.44CAD 318.84334,100
2026-06-02CAD 319.43CAD 327.51CAD 312.84CAD 326.46444,200
2026-06-01CAD 314.64CAD 318.44CAD 306.71CAD 315.99522,400
2026-05-29CAD 313.55CAD 320.11CAD 310.87CAD 319.36910,200
2026-05-28CAD 306.27CAD 313.98CAD 302.42CAD 311.16208,300
2026-05-27CAD 311.16CAD 314.45CAD 308.33CAD 308.85278,100
2026-05-26CAD 316.51CAD 321.35CAD 314.00CAD 316.51315,300
2026-05-25CAD 314.54CAD 324.56CAD 313.01CAD 322.8886,600
2026-05-22CAD 312.64CAD 313.14CAD 306.25CAD 312.10204,200
2026-05-21CAD 306.43CAD 314.41CAD 303.87CAD 311.23423,800
2026-05-20CAD 309.85CAD 312.74CAD 304.56CAD 309.61303,800
2026-05-19CAD 307.00CAD 309.57CAD 303.61CAD 306.26538,800
2026-05-15CAD 317.76CAD 318.06CAD 306.54CAD 310.03372,700
2026-05-14CAD 328.93CAD 328.93CAD 321.88CAD 326.68336,600
2026-05-13CAD 324.77CAD 333.79CAD 318.31CAD 329.87404,100
2026-05-12CAD 322.77CAD 325.90CAD 314.79CAD 325.64529,800
2026-05-11CAD 318.74CAD 326.71CAD 318.70CAD 324.98193,500
2026-05-08CAD 314.58CAD 318.59CAD 314.11CAD 317.51339,900
2026-05-07CAD 324.04CAD 328.44CAD 311.16CAD 311.72428,400
2026-05-06CAD 317.76CAD 320.40CAD 315.43CAD 320.09432,400
2026-05-05CAD 307.68CAD 311.78CAD 304.75CAD 307.08226,200
2026-05-04CAD 306.73CAD 308.28CAD 303.56CAD 304.85161,500
2026-05-01CAD 311.32CAD 315.24CAD 307.08CAD 307.53245,500
2026-04-30CAD 318.98CAD 319.57CAD 310.73CAD 313.38397,200
2026-04-29CAD 315.35CAD 317.85CAD 311.88CAD 312.76386,600
2026-04-28CAD 323.38CAD 323.56CAD 316.25CAD 318.05325,600
2026-04-27CAD 327.64CAD 330.59CAD 324.18CAD 328.65378,600
2026-04-24CAD 338.05CAD 338.91CAD 328.88CAD 331.11279,900
2026-04-23CAD 334.24CAD 337.94CAD 329.76CAD 334.43252,000
2026-04-22CAD 341.91CAD 345.50CAD 336.55CAD 337.95350,100
2026-04-21CAD 348.19CAD 351.39CAD 337.45CAD 338.54368,100
2026-04-20CAD 357.44CAD 357.44CAD 350.83CAD 351.99267,200
2026-04-17CAD 360.05CAD 363.96CAD 351.73CAD 359.51363,500
2026-04-16CAD 355.47CAD 356.13CAD 351.80CAD 353.66211,200
2026-04-15CAD 353.49CAD 356.72CAD 346.95CAD 352.73353,200
2026-04-14CAD 359.40CAD 364.33CAD 353.49CAD 354.32240,800
2026-04-13CAD 358.92CAD 362.43CAD 357.38CAD 358.00311,400
2026-04-10CAD 361.77CAD 365.47CAD 358.16CAD 361.34283,700
2026-04-09CAD 367.90CAD 373.34CAD 359.18CAD 360.52343,000
2026-04-08CAD 378.61CAD 378.61CAD 364.16CAD 367.33368,000
2026-04-07CAD 357.69CAD 363.38CAD 350.82CAD 363.05290,800
2026-04-06CAD 359.31CAD 360.29CAD 354.35CAD 356.91298,700
2026-04-02CAD 346.12CAD 361.73CAD 345.42CAD 359.02273,700
2026-04-01CAD 353.18CAD 360.44CAD 348.52CAD 355.08336,000
2026-03-31CAD 331.43CAD 345.02CAD 330.00CAD 344.45449,200
2026-03-30CAD 330.70CAD 333.20CAD 321.35CAD 324.96418,700
2026-03-27CAD 314.03CAD 328.73CAD 314.03CAD 324.25641,600
2026-03-26CAD 315.18CAD 326.86CAD 312.36CAD 315.40423,700
2026-03-25CAD 330.81CAD 330.81CAD 320.37CAD 323.25366,600
2026-03-24CAD 309.32CAD 320.44CAD 305.47CAD 317.99292,300
2026-03-23CAD 306.39CAD 318.34CAD 306.39CAD 311.11419,800
2026-03-20CAD 316.96CAD 317.14CAD 300.73CAD 305.29949,700
2026-03-19CAD 315.49CAD 319.51CAD 310.07CAD 316.95471,100
2026-03-18CAD 341.17CAD 341.33CAD 332.20CAD 333.52392,500
2026-03-17CAD 347.91CAD 355.22CAD 346.88CAD 349.18306,100
2026-03-16CAD 341.37CAD 351.63CAD 341.37CAD 347.56223,100
2026-03-13CAD 356.97CAD 360.00CAD 343.92CAD 345.49305,800
2026-03-12CAD 360.51CAD 361.60CAD 352.17CAD 358.81354,800
2026-03-11CAD 359.48CAD 363.55CAD 351.03CAD 360.48355,300
2026-03-10CAD 360.73CAD 365.14CAD 355.83CAD 356.88304,200
2026-03-09CAD 345.17CAD 359.16CAD 337.67CAD 357.39482,400
2026-03-06CAD 343.47CAD 356.13CAD 343.30CAD 352.86517,900
2026-03-05CAD 350.76CAD 350.88CAD 339.13CAD 348.74425,800
2026-03-04CAD 360.00CAD 362.00CAD 354.23CAD 357.63411,700
2026-03-03CAD 366.14CAD 366.14CAD 345.21CAD 358.28363,300
2026-03-02CAD 386.43CAD 387.50CAD 369.66CAD 379.70314,200
2026-02-27CAD 386.52CAD 388.22CAD 380.37CAD 381.24689,400
2026-02-26CAD 375.46CAD 384.80CAD 371.47CAD 383.74265,500
2026-02-25CAD 379.36CAD 380.35CAD 373.45CAD 376.46287,700
2026-02-24CAD 364.31CAD 377.41CAD 363.50CAD 374.47290,500
2026-02-23CAD 358.97CAD 371.64CAD 358.97CAD 371.16366,100
2026-02-20CAD 350.81CAD 357.42CAD 346.17CAD 356.43415,300
2026-02-19CAD 344.03CAD 349.52CAD 342.84CAD 349.38185,900
2026-02-18CAD 344.40CAD 350.60CAD 341.83CAD 348.10326,300
2026-02-17CAD 333.42CAD 340.72CAD 329.78CAD 340.36351,900
2026-02-13CAD 330.01CAD 344.41CAD 330.01CAD 343.87477,900
2026-02-12CAD 349.97CAD 349.97CAD 325.81CAD 326.12402,700
2026-02-11CAD 352.47CAD 355.94CAD 342.85CAD 349.35319,100
2026-02-10CAD 335.17CAD 345.95CAD 335.06CAD 345.76286,100
2026-02-09CAD 322.00CAD 336.77CAD 320.95CAD 336.73287,000
2026-02-06CAD 314.42CAD 319.38CAD 312.90CAD 317.34262,900
2026-02-05CAD 315.57CAD 323.19CAD 305.11CAD 307.19394,400
2026-02-04CAD 332.71CAD 333.16CAD 320.00CAD 326.27510,800
2026-02-03CAD 333.19CAD 333.19CAD 318.53CAD 325.89452,400
2026-02-02CAD 319.33CAD 327.87CAD 314.66CAD 317.82512,500
2026-01-30CAD 334.99CAD 339.01CAD 315.96CAD 318.74733,300
2026-01-29CAD 368.15CAD 368.63CAD 347.81CAD 353.52666,600
2026-01-28CAD 361.00CAD 364.56CAD 355.95CAD 363.32470,400
2026-01-27CAD 355.38CAD 359.00CAD 343.39CAD 355.77445,800
2026-01-26CAD 363.04CAD 365.52CAD 355.43CAD 355.71651,200
2026-01-23CAD 359.00CAD 359.55CAD 346.09CAD 350.61681,500
2026-01-22CAD 350.78CAD 360.03CAD 350.41CAD 356.28363,600
2026-01-21CAD 356.78CAD 356.78CAD 345.99CAD 348.97724,600
2026-01-20CAD 351.61CAD 353.40CAD 346.47CAD 350.00703,800
2026-01-19CAD 344.43CAD 349.99CAD 340.01CAD 348.19225,200
2026-01-16CAD 333.48CAD 339.27CAD 329.64CAD 338.77395,200
2026-01-15CAD 328.51CAD 335.50CAD 327.17CAD 334.10436,600
2026-01-14CAD 335.19CAD 335.19CAD 323.55CAD 329.68436,600
2026-01-13CAD 325.51CAD 331.25CAD 321.14CAD 330.11406,100
2026-01-12CAD 326.07CAD 326.37CAD 320.00CAD 320.65377,300
2026-01-09CAD 315.91CAD 328.68CAD 314.66CAD 318.32530,600
2026-01-08CAD 299.65CAD 312.86CAD 296.95CAD 312.64388,900
2026-01-07CAD 298.09CAD 302.19CAD 292.48CAD 301.47354,600
2026-01-06CAD 295.33CAD 303.11CAD 294.54CAD 302.91406,900
2026-01-05CAD 289.64CAD 303.65CAD 289.64CAD 292.67370,200
2026-01-02CAD 286.91CAD 288.44CAD 278.28CAD 286.10246,700
2025-12-31CAD 284.36CAD 286.91CAD 283.34CAD 284.51186,200
2025-12-30CAD 288.75CAD 288.84CAD 284.74CAD 285.09269,400
2025-12-29CAD 288.52CAD 289.49CAD 281.00CAD 284.65444,400
2025-12-24CAD 295.10CAD 296.02CAD 290.76CAD 295.0795,700
2025-12-23CAD 295.52CAD 295.85CAD 291.95CAD 295.58315,900
2025-12-22CAD 296.15CAD 298.75CAD 293.68CAD 295.46249,900
2025-12-19CAD 288.20CAD 294.77CAD 287.01CAD 292.25951,200
2025-12-18CAD 285.33CAD 290.17CAD 285.33CAD 287.61377,800
2025-12-17CAD 289.71CAD 292.38CAD 284.13CAD 287.22330,800
2025-12-16CAD 292.56CAD 293.44CAD 287.23CAD 287.75315,400
2025-12-15CAD 298.23CAD 300.00CAD 290.50CAD 292.32259,700
2025-12-12CAD 303.12CAD 303.12CAD 295.07CAD 295.69287,700
2025-12-11CAD 286.65CAD 296.22CAD 286.44CAD 295.01401,100
2025-12-10CAD 284.44CAD 288.61CAD 279.70CAD 287.24284,200
2025-12-09CAD 278.15CAD 281.64CAD 276.29CAD 280.99222,100
2025-12-08CAD 280.60CAD 281.48CAD 275.81CAD 276.12189,200
2025-12-05CAD 284.58CAD 287.09CAD 279.80CAD 281.14231,800
2025-12-04CAD 281.20CAD 285.61CAD 281.20CAD 283.25298,500
2025-12-03CAD 284.94CAD 286.99CAD 281.46CAD 283.27212,700
2025-12-02CAD 287.64CAD 289.62CAD 276.17CAD 284.14438,100
2025-12-01CAD 294.14CAD 294.94CAD 288.16CAD 289.94286,400
2025-11-28CAD 290.33CAD 294.49CAD 289.56CAD 292.15382,700
2025-11-27CAD 291.39CAD 291.39CAD 289.86CAD 290.8338,200
2025-11-26CAD 285.00CAD 291.77CAD 285.00CAD 291.37204,800
2025-11-25CAD 282.28CAD 284.03CAD 279.47CAD 283.21273,800
2025-11-24CAD 270.10CAD 282.31CAD 270.10CAD 282.311,044,100
2025-11-21CAD 267.04CAD 272.23CAD 265.92CAD 269.38337,200
2025-11-20CAD 276.92CAD 278.25CAD 266.15CAD 267.43167,100
2025-11-19CAD 276.91CAD 278.68CAD 272.26CAD 276.30218,900
2025-11-18CAD 276.86CAD 278.00CAD 271.55CAD 272.94348,300
2025-11-17CAD 276.31CAD 278.31CAD 271.76CAD 274.02237,200
2025-11-14CAD 268.93CAD 278.02CAD 267.80CAD 276.53531,400
2025-11-13CAD 282.72CAD 282.72CAD 274.80CAD 276.78371,200
2025-11-12CAD 273.32CAD 280.68CAD 272.29CAD 280.10236,100
2025-11-11CAD 274.00CAD 274.00CAD 269.39CAD 272.27276,700
2025-11-10CAD 275.81CAD 276.08CAD 271.04CAD 273.10288,500
2025-11-07CAD 267.21CAD 269.72CAD 263.69CAD 269.47365,900
2025-11-06CAD 266.65CAD 269.95CAD 265.37CAD 265.69355,700
2025-11-05CAD 263.61CAD 267.01CAD 262.08CAD 265.42494,200
2025-11-04CAD 258.95CAD 262.81CAD 256.35CAD 260.29408,800
2025-11-03CAD 261.55CAD 264.94CAD 260.69CAD 264.40252,900
2025-10-31CAD 264.01CAD 265.21CAD 260.07CAD 261.99340,400
2025-10-30CAD 259.80CAD 266.17CAD 259.80CAD 264.46408,600
2025-10-29CAD 265.37CAD 265.37CAD 257.66CAD 260.03284,600
2025-10-28CAD 260.00CAD 261.31CAD 254.13CAD 260.50920,100
2025-10-27CAD 260.70CAD 262.23CAD 255.68CAD 257.42334,900
2025-10-24CAD 264.25CAD 269.28CAD 264.25CAD 266.00167,200
2025-10-23CAD 270.95CAD 273.61CAD 266.28CAD 267.43209,200
2025-10-22CAD 266.39CAD 272.58CAD 263.50CAD 265.19506,800
2025-10-21CAD 275.28CAD 276.99CAD 269.34CAD 269.96624,100
2025-10-20CAD 291.90CAD 291.90CAD 287.47CAD 287.99448,800
2025-10-17CAD 299.15CAD 299.60CAD 281.87CAD 285.43434,100
2025-10-16CAD 295.13CAD 308.23CAD 294.51CAD 302.50495,400
2025-10-15CAD 294.25CAD 296.19CAD 289.54CAD 294.14581,000
2025-10-14CAD 294.01CAD 296.36CAD 290.41CAD 293.48756,100
2025-10-10CAD 287.23CAD 288.35CAD 284.11CAD 286.16257,400
2025-10-09CAD 301.09CAD 301.09CAD 284.00CAD 285.72340,600