FNV (Franco-Nevada Corporation) - Sector: Basic Industries / Industry: Precious Metals



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 93.74 91.93 91.71 93.95 -1.4578% 0.4824% 2.3842% 358,521 $32,958,835
2019-10-18 93.05 93.29 92.11 93.72 0.3226% 0.0645% 1.7179% 376,300 $35,105,027
2019-10-17 91.28 92.99 91.26 93.75 1.4289% -0.4363% 2.656% 410,500 $38,172,395
2019-10-16 91.90 91.68 90.64 92.11 0.5043% 0.7455% 1.5959% 463,700 $42,512,016
2019-10-15 92.28 91.22 91.10 93.39 -1.6284% -0.4853% 2.4521% 718,600 $65,550,692
2019-10-14 92.44 92.73 92.29 93.80 0.162% -0.1512% 1.6098% 346,000 $32,084,580
2019-10-11 95.57 92.58 92.48 95.61 -3.5826% -0.4687% 3.2737% 681,800 $63,121,044
2019-10-10 95.53 96.02 94.26 96.66 0.5129% 0% 2.4829% 569,400 $54,673,788
2019-10-09 95.61 95.53 94.91 96.16 -0.3443% -0.2608% 1.2999% 432,200 $41,288,066
2019-10-08 94.79 95.86 93.80 95.88 2.218% 1.077% 2.1694% 490,200 $46,990,572
2019-10-07 93.73 93.78 93.38 94.59 -0.6989% -0.7518% 1.2792% 285,500 $26,774,190
2019-10-04 92.50 94.44 92.43 94.52 1.8331% -0.2588% 2.2112% 449,300 $42,431,892
2019-10-03 92.52 92.74 92.00 94.21 0.3354% 0.0974% 2.3458% 455,700 $42,261,618
2019-10-02 92.24 92.43 91.21 92.70 1.5157% 1.307% 1.6073% 475,900 $43,987,437
2019-10-01 90.35 91.05 90.09 92.24 -0.1207% -0.8885% 2.3309% 569,500 $51,852,975
2019-09-30 91.90 91.16 90.55 92.81 -1.587% -0.7881% 2.4351% 535,500 $48,816,180
2019-09-27 92.39 92.63 92.19 93.71 -1.2789% -1.5347% 1.622% 494,500 $45,805,535
2019-09-26 95.01 93.83 93.25 95.24 -0.8349% 0.4122% 2.0895% 460,300 $43,189,949
2019-09-25 96.07 94.62 94.25 96.92 -2.1611% -0.6618% 2.7548% 572,700 $54,188,874
2019-09-24 95.30 96.71 94.78 96.85 1.2776% -0.199% 2.1373% 599,900 $58,016,328
2019-09-23 95.13 95.49 94.75 96.03 0.696% 0.3164% 1.3329% 503,300 $48,060,117
2019-09-20 93.29 94.83 92.51 95.02 1.7053% 0.0536% 2.6415% 726,300 $68,875,029
2019-09-19 93.02 93.24 92.74 93.95 0.8327% 0.5948% 1.2879% 530,000 $49,417,200
2019-09-18 93.23 92.47 90.66 93.51 -0.6233% 0.1934% 3.0478% 669,500 $61,908,665
2019-09-17 91.45 93.05 91.25 93.58 2.3765% 0.6161% 2.4898% 653,600 $60,817,480
2019-09-16 91.38 90.89 90.41 92.57 1.0113% 1.5559% 2.3334% 691,600 $62,859,524
2019-09-13 91.69 89.98 89.46 92.98 -2.0573% -0.1959% 3.7858% 1,250,900 $112,555,982
2019-09-12 95.91 91.87 91.78 96.20 -1.6697% 2.6544% 4.5946% 1,020,500 $93,753,335
2019-09-11 94.23 93.43 93.29 95.50 -0.7015% 0.1488% 2.3141% 742,400 $69,362,432
2019-09-10 93.26 94.09 92.81 94.80 0.2664% -0.6181% 2.0992% 699,200 $65,787,728
2019-09-09 96.30 93.84 93.19 96.62 -2.7867% -0.2383% 3.55% 774,200 $72,650,928
2019-09-06 98.13 96.53 95.75 98.79 -1.7406% -0.112% 3.0772% 667,300 $64,414,469
2019-09-05 99.47 98.24 97.65 99.81 -2.6749% -1.4563% 2.1641% 714,000 $70,143,360
2019-09-04 99.16 100.94 98.57 101.19 2.1453% 0.3441% 2.5892% 631,000 $63,693,140
2019-09-03 98.77 98.82 98.20 99.85 1.1878% 1.1366% 1.6525% 860,000 $84,985,200
2019-08-30 97.00 97.66 96.08 97.77 0.3803% -0.2981% 1.7285% 602,100 $58,801,086
2019-08-29 98.19 97.29 96.48 98.48 -0.7954% 0.1224% 2.0309% 591,600 $57,556,764
2019-08-28 98.98 98.07 96.62 98.98 -0.2746% 0.6508% 2.3843% 569,600 $55,860,671
2019-08-27 97.05 98.34 96.70 99.14 1.8012% 0.4658% 2.4612% 688,500 $67,707,090
2019-08-26 97.00 96.60 95.75 97.37 0.0829% 0.4973% 1.6638% 604,600 $58,404,360
2019-08-23 95.02 96.52 94.78 97.00 2.4628% 0.8705% 2.2887% 671,600 $64,822,832
2019-08-22 94.90 94.20 93.81 95.58 -0.7167% 0.0211% 1.8519% 333,200 $31,387,440
2019-08-21 94.31 94.88 94.21 95.23 0.5085% -0.0953% 1.0711% 444,700 $42,193,136
2019-08-20 93.08 94.40 92.77 94.68 1.9769% 0.5509% 2.0173% 582,400 $54,978,560
2019-08-19 91.44 92.57 91.00 93.90 -0.2263% -1.4443% 3.0884% 614,100 $56,847,236
2019-08-16 92.00 92.78 91.05 93.28 0.5527% -0.2926% 2.3907% 882,300 $81,859,794
2019-08-15 92.13 92.27 92.05 93.28 -0.2486% -0.4% 1.3186% 904,200 $83,430,534
2019-08-14 94.60 92.50 92.47 94.71 -0.8468% 1.4042% 2.3651% 697,700 $64,537,250
2019-08-13 95.60 93.29 90.39 96.30 -0.9134% 1.5401% 6.1377% 847,300 $79,044,617
2019-08-12 93.76 94.15 93.76 96.49 0.4374% 0.0213% 2.8293% 615,700 $57,968,155
2019-08-09 94.75 93.74 93.71 95.42 -1.1077% -0.0422% 1.7891% 585,300 $54,866,022
2019-08-08 91.75 94.79 90.12 95.24 2.7311% -0.5636% 5.3759% 960,200 $91,017,358
2019-08-07 92.11 92.27 91.91 94.09 2.1703% 1.9931% 2.3169% 832,300 $76,796,321
2019-08-06 90.58 90.31 89.38 90.91 -0.397% -0.0993% 1.683% 763,600 $68,960,716
2019-08-05 90.94 90.67 90.45 92.79 1.262% 1.5593% 2.5218% 625,200 $56,686,884
2019-08-02 89.59 89.54 88.76 90.01 -0.4669% -0.4113% 1.3887% 474,100 $42,450,914
2019-08-01 85.88 89.96 85.44 90.45 3.6047% -1.0941% 5.539% 947,600 $85,246,096
2019-07-31 89.48 86.83 86.78 90.52 -2.9724% -0.0112% 4.1314% 774,400 $67,241,152
2019-07-30 90.16 89.49 89.19 90.78 -0.5114% 0.2361% 1.7515% 358,000 $32,037,420
2019-07-29 89.59 89.95 88.72 89.97 0.6941% 0.2911% 1.3894% 269,000 $24,196,550
2019-07-26 89.32 89.33 89.00 89.88 0.056% 0.0448% 0.9823% 285,200 $25,476,916
2019-07-25 89.21 89.28 88.97 90.09 -0.568% -0.646% 1.2432% 375,100 $33,488,928
2019-07-24 89.93 89.79 89.10 90.23 0.3689% 0.5254% 1.2505% 469,100 $42,120,489
2019-07-23 89.62 89.46 88.88 90.27 -0.9302% -0.753% 1.5398% 605,100 $54,132,245
2019-07-22 90.50 90.30 89.50 90.76 0.0887% 0.3104% 1.3883% 515,200 $46,522,560
2019-07-19 89.06 90.22 89.01 90.70 0.7144% -0.5805% 1.8633% 728,300 $65,707,226
2019-07-18 87.58 89.58 87.30 90.09 2.2836% 0% 3.0969% 778,300 $69,720,114
2019-07-17 85.42 87.58 84.95 88.03 3.181% 0.6362% 3.4988% 866,500 $75,888,070
2019-07-16 85.99 84.88 84.46 85.99 -1.1874% 0.1048% 1.7793% 490,400 $41,625,152
2019-07-15 85.80 85.90 85.26 86.07 0.1282% 0.0065% 0.9411% 256,100 $21,998,990
2019-07-12 85.85 85.79 85.34 86.13 0.4802% 0.5505% 0.9172% 332,500 $28,525,175
2019-07-11 85.90 85.38 85.01 86.00 -0.559% 0.0466% 1.1512% 313,800 $26,792,244
2019-07-10 86.37 85.86 85.14 86.95 0.7628% 1.3613% 2.0817% 462,800 $39,736,008
2019-07-09 83.43 85.21 83.43 85.39 1.9258% -0.2033% 2.2954% 508,100 $43,295,201
2019-07-08 84.47 83.60 83.45 84.84 -0.0717% 0.9682% 1.6384% 442,800 $37,018,080
2019-07-05 82.40 83.66 81.79 83.90 -0.8063% -2.3002% 2.5149% 517,700 $43,310,782
2019-07-03 85.47 84.34 83.87 85.59 -0.928% 0.3994% 2.0107% 350,900 $29,594,906
2019-07-02 83.85 85.13 82.66 85.31 2.0499% 0.5194% 3.1063% 550,500 $46,864,065
2019-07-01 83.04 83.42 82.75 84.05 -1.7201% -2.1678% 1.5467% 519,900 $43,370,058
2019-06-28 83.97 84.88 83.24 85.06 1.6405% 0.5508% 2.1397% 405,700 $34,435,816
2019-06-27 83.70 83.51 82.59 84.29 -0.5241% -0.2978% 2.0224% 430,700 $35,967,757
2019-06-26 83.88 83.95 83.60 84.96 -0.8855% -0.9681% 1.6008% 789,500 $66,278,525
2019-06-25 86.70 84.70 83.42 86.81 -1.8654% 0.4519% 3.9051% 767,000 $64,964,900
2019-06-24 84.10 86.31 83.68 86.48 3.1429% 0.5019% 3.2377% 916,900 $79,137,639
2019-06-21 82.80 83.68 81.64 83.89 1.0628% 0% 2.6821% 713,800 $59,730,784
2019-06-20 82.52 82.80 82.15 84.79 2.8444% 2.4966% 3.1136% 1,072,000 $88,761,600
2019-06-19 79.26 80.51 78.80 80.69 0.7508% -0.8134% 2.3386% 422,700 $34,031,577
2019-06-18 79.47 79.91 78.86 80.32 1.4859% 0.9271% 1.818% 546,500 $43,670,815
2019-06-17 78.11 78.74 78.00 79.28 0.7808% -0.0256% 1.6145% 481,600 $37,921,184
2019-06-14 78.72 78.13 77.48 79.08 -0.1406% 0.6135% 2.022% 462,600 $36,142,938
2019-06-13 77.15 78.24 77.10 78.29 1.5181% 0.1038% 1.52% 466,700 $36,514,608
2019-06-12 77.48 77.07 77.00 77.99 -0.0519% 0.4787% 1.2694% 367,600 $28,330,931
2019-06-11 76.65 77.11 76.14 77.39 0.2861% -0.3121% 1.6152% 435,000 $33,542,850
2019-06-10 76.31 76.89 75.93 77.11 -0.6717% -1.421% 1.5251% 404,200 $31,078,938
2019-06-07 78.93 77.41 77.38 79.00 -1.1619% 0.7789% 2.0506% 431,000 $33,363,710
2019-06-06 78.30 78.32 77.75 78.81 0.3331% 0.3075% 1.3513% 360,100 $28,203,031
2019-06-05 78.26 78.06 77.50 78.89 0.6447% 0.9025% 1.7619% 627,000 $48,943,620
2019-06-04 77.56 77.56 76.34 77.88 -0.5514% -0.5514% 1.9774% 558,400 $43,309,504
2019-06-03 78.00 77.99 76.79 78.58 1.0364% 1.0494% 2.2779% 581,800 $45,374,582
2019-05-31 75.62 77.19 75.62 77.75 0% 0% 0% 790,300 $61,003,257