Skip to main content

Franco Nev Corp (TSX: FNV )

161.83 -8.06 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 80.28 80.28 80.28 0 -2.64(-3.18%)
Dec 29, 2016 81.66 82.97 81.00 82.92 521,041 +2.26(+2.80%)
Dec 28, 2016 79.36 81.24 79.21 80.66 536,460 +2.24(+2.86%)
Dec 23, 2016 78.42 78.42 78.42 0 +1.15(+1.49%)
Dec 22, 2016 76.40 77.32 76.00 77.27 625,444 +0.92(+1.20%)
Dec 21, 2016 76.50 76.71 75.48 76.35 627,256 +0.41(+0.54%)
Dec 20, 2016 74.91 76.22 73.26 75.94 1,108,158 -0.79(-1.03%)
Dec 19, 2016 75.81 77.12 75.32 76.73 671,453 +1.52(+2.02%)
Dec 16, 2016 74.15 75.81 73.67 75.21 2,972,823 +2.14(+2.93%)
Dec 15, 2016 72.04 73.79 71.44 73.07 1,052,176 -0.29(-0.40%)
Dec 14, 2016 76.08 77.12 73.30 73.36 1,239,002 -2.06(-2.73%)
Dec 13, 2016 74.57 75.61 74.14 75.42 621,946 +0.45(+0.60%)
Dec 12, 2016 74.45 75.71 73.17 74.97 615,379 +0.63(+0.85%)
Dec 09, 2016 74.83 75.46 73.99 74.34 796,673 -0.87(-1.16%)
Dec 08, 2016 75.95 76.38 74.77 75.21 888,255 -0.04(-0.05%)
Dec 07, 2016 76.83 77.16 74.80 75.25 636,374 -0.49(-0.65%)
Dec 06, 2016 76.99 77.75 75.72 75.74 590,869 -0.77(-1.01%)
Dec 05, 2016 76.32 76.66 74.71 76.51 730,706 -0.99(-1.28%)
Dec 02, 2016 77.65 78.65 77.22 77.50 782,396 +0.45(+0.58%)
Dec 01, 2016 77.83 77.83 76.05 77.05 879,785 -0.98(-1.26%)
Nov 30, 2016 78.92 79.00 77.33 78.03 910,077 -1.52(-1.91%)
Nov 29, 2016 78.37 80.10 78.16 79.55 533,011 +0.00(+0.00%)
Nov 28, 2016 76.96 79.75 75.98 79.55 646,637 +2.83(+3.69%)
Nov 25, 2016 76.83 77.20 75.93 76.72 341,679 +0.47(+0.62%)
Nov 24, 2016 76.01 76.63 76.00 76.25 75,813 -0.62(-0.81%)
Nov 23, 2016 75.37 76.92 73.88 76.87 901,060 -1.23(-1.57%)
Nov 22, 2016 78.18 78.87 77.18 78.10 484,693 -0.10(-0.13%)
Nov 21, 2016 78.44 79.20 77.51 78.20 465,194 +0.50(+0.64%)
Nov 18, 2016 77.71 78.17 76.45 77.70 643,040 -0.95(-1.21%)
Nov 17, 2016 80.52 82.04 77.99 78.65 901,190 -1.51(-1.88%)
Nov 16, 2016 78.75 80.23 78.02 80.16 864,967 +1.52(+1.93%)
Nov 15, 2016 76.00 78.93 75.14 78.64 1,261,529 +2.97(+3.92%)
Nov 14, 2016 76.62 78.06 73.16 75.67 1,825,099 -1.89(-2.44%)
Nov 11, 2016 84.68 77.36 77.56 1,623,961 -6.37(-7.59%)
Nov 10, 2016 89.79 89.79 82.97 83.93 1,005,074 -5.81(-6.47%)
Nov 09, 2016 91.00 91.35 87.68 89.74 717,475 +2.98(+3.43%)
Nov 08, 2016 87.61 89.61 85.89 86.76 406,212 -0.45(-0.52%)
Nov 07, 2016 88.00 88.54 86.63 87.21 416,366 -3.09(-3.42%)
Nov 04, 2016 91.66 91.82 89.27 90.30 438,064 -0.99(-1.08%)
Nov 03, 2016 89.17 91.32 88.39 91.29 827,988 +1.95(+2.18%)
Nov 02, 2016 91.54 92.84 88.85 89.34 705,146 -0.79(-0.88%)
Nov 01, 2016 88.93 91.25 88.43 90.13 691,287 +2.34(+2.67%)
Oct 31, 2016 86.19 87.88 85.36 87.79 371,348 +1.81(+2.11%)
Oct 28, 2016 84.79 87.11 84.33 85.98 505,376 +1.08(+1.27%)
Oct 27, 2016 85.75 85.78 84.10 84.90 489,138 -0.16(-0.19%)
Oct 26, 2016 86.62 87.42 84.22 85.06 530,682 -1.59(-1.83%)
Oct 25, 2016 86.00 87.20 85.59 86.65 515,855 +0.94(+1.10%)
Oct 24, 2016 87.44 88.33 84.95 85.71 479,185 -2.28(-2.59%)
Oct 21, 2016 88.06 88.74 87.38 87.99 268,145 +0.16(+0.18%)
Oct 20, 2016 87.59 88.16 86.67 87.83 642,198 +1.06(+1.22%)
Oct 19, 2016 87.52 87.78 85.54 86.77 548,143 +0.15(+0.17%)
Oct 18, 2016 85.31 86.80 83.70 86.62 725,270 +1.76(+2.07%)
Oct 17, 2016 83.57 85.19 83.57 84.86 340,590 +1.59(+1.91%)
Oct 14, 2016 84.87 85.89 82.72 83.27 426,429 -2.14(-2.51%)
Oct 13, 2016 83.85 87.24 83.33 85.41 596,372 +1.02(+1.21%)
Oct 12, 2016 82.48 84.95 82.48 84.39 514,706 +2.31(+2.81%)
Oct 11, 2016 83.90 83.94 81.90 82.08 504,282 -2.22(-2.63%)
Oct 07, 2016 84.30 84.30 84.30 0 +0.67(+0.80%)
Oct 06, 2016 82.79 84.93 82.39 83.63 661,983 -1.39(-1.63%)
Oct 05, 2016 85.99 86.35 83.00 85.02 746,471 -0.17(-0.20%)
Oct 04, 2016 87.98 88.19 84.61 85.19 883,636 -5.11(-5.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.