Franco-Nevada Corporationのデータ

Franco-Nevada Corporationの基本情報

名前 Franco-Nevada Corporation
ティッカー FNV
国 Canada
上場年 nan
セクター Basic Industries

Franco-Nevada Corporationの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 121.85 119.13 120.02 119.26 724300.0 119.26
2021-02-12 122.46 120.69 122.16 121.16 467000.0 121.16
2021-02-11 124.78 122.47 124.5 122.89 368600.0 122.89
2021-02-10 125.36 123.21 125.0 124.41 443400.0 124.41
2021-02-09 123.87 122.19 123.0 123.6 473700.0 123.6
2021-02-08 122.95 121.62 122.7 122.5 650200.0 122.5
2021-02-05 121.1 119.27 119.27 121.06 461400.0 121.06
2021-02-04 120.58 117.66 118.56 119.64 821400.0 119.64
2021-02-03 121.5 119.97 120.6 120.97 626700.0 120.97
2021-02-02 122.61 120.5 120.81 121.08 540900.0 121.08
2021-02-01 123.35 120.68 122.61 122.67 815900.0 122.67
2021-01-29 124.01 118.77 124.01 119.33 877200.0 119.33
2021-01-28 124.42 120.56 122.46 121.58 895500.0 121.58
2021-01-27 123.36 120.66 123.1 120.97 682900.0 120.97
2021-01-26 124.54 122.35 122.76 123.54 638500.0 123.54
2021-01-25 125.77 122.33 123.56 122.9 444800.0 122.9
2021-01-22 124.63 121.4 122.34 123.29 351800.0 123.29
2021-01-21 125.27 123.29 124.99 124.32 445000.0 124.32
2021-01-20 125.82 122.46 122.72 124.8 765800.0 124.8
2021-01-19 122.59 120.44 121.88 121.29 523000.0 121.29
2021-01-15 123.85 121.06 123.2 121.2 491700.0 121.2
2021-01-14 126.25 123.62 125.6 123.7 390500.0 123.7
2021-01-13 127.34 125.13 126.64 125.61 478600.0 125.61
2021-01-12 127.49 125.3 126.42 127.14 437900.0 127.14
2021-01-11 128.83 126.26 126.59 126.36 514200.0 126.36
2021-01-08 129.75 125.53 128.92 128.3 697300.0 128.3
2021-01-07 131.57 128.75 130.48 131.39 435000.0 131.39
2021-01-06 132.63 128.84 130.5 131.2 605200.0 131.2
2021-01-05 133.15 130.28 132.86 132.43 561600.0 132.43
2021-01-04 132.34 127.66 130.08 131.76 1176600.0 131.76
2020-12-31 127.77 125.25 126.8 125.33 582700.0 125.33
2020-12-30 127.25 125.1 125.77 126.09 836100.0 126.09
2020-12-29 127.69 124.68 125.72 125.02 1230900.0 125.02
2020-12-28 131.71 123.75 131.09 124.52 922400.0 124.52
2020-12-24 130.81 128.78 129.71 129.97 163500.0 129.97
2020-12-23 130.17 128.16 128.45 129.64 470500.0 129.64
2020-12-22 131.27 127.83 130.56 128.17 581200.0 128.17
2020-12-21 132.93 130.63 132.5 131.19 562900.0 131.19
2020-12-18 136.92 132.5 136.92 132.77 768900.0 132.77
2020-12-17 139.07 135.0 135.27 136.58 754800.0 136.58
2020-12-16 133.12 131.04 132.88 132.86 698900.0 132.86
2020-12-15 132.84 129.93 131.24 131.74 467400.0 131.74
2020-12-14 133.0 129.65 130.97 129.9 731900.0 129.9
2020-12-11 132.49 130.45 131.61 131.21 404700.0 131.21
2020-12-10 136.88 131.28 135.9 131.46 539100.0 131.46
2020-12-09 136.56 133.88 135.84 135.53 561500.0 135.53
2020-12-08 136.93 134.37 135.0 136.62 451600.0 136.62
2020-12-07 135.6 130.5 130.81 134.47 614500.0 134.47
2020-12-04 134.08 130.28 132.81 130.55 442400.0 130.55
2020-12-03 134.71 131.33 133.92 132.44 505200.0 132.44
2020-12-02 134.01 131.57 131.63 133.63 614700.0 133.63
2020-12-01 136.16 130.33 136.16 131.63 977700.0 131.37
2020-11-30 134.09 129.64 129.85 133.04 931600.0 132.78
2020-11-27 132.09 128.17 128.69 131.09 558400.0 130.83
2020-11-25 131.0 127.14 127.6 130.48 1075400.0 130.22
2020-11-24 127.56 123.96 124.5 125.84 1005200.0 125.59
2020-11-23 129.29 125.62 128.1 127.02 757300.0 126.77
2020-11-20 130.28 128.44 129.0 130.09 564900.0 129.83
2020-11-19 128.75 126.86 127.74 127.6 951600.0 127.35
2020-11-18 134.4 128.91 134.06 128.98 1132300.0 128.73
2020-11-17 136.0 134.12 134.65 134.23 435600.0 133.96
2020-11-16 135.88 133.8 134.66 134.8 559300.0 134.53
2020-11-13 137.79 135.61 137.77 136.02 442300.0 135.75
2020-11-12 136.93 133.87 134.58 135.77 592700.0 135.5
2020-11-11 135.26 132.25 135.1 133.14 863300.0 132.88
2020-11-10 143.34 135.42 143.2 135.48 1256700.0 135.21
2020-11-09 144.99 140.57 144.52 142.33 1387400.0 142.05
2020-11-06 151.48 148.74 151.0 150.7 479000.0 150.4
2020-11-05 150.42 143.0 144.05 149.83 903300.0 149.53
2020-11-04 143.51 139.68 141.0 139.95 653800.0 139.67
2020-11-03 141.78 139.05 140.06 141.06 635700.0 140.78
2020-11-02 139.36 136.7 137.8 138.42 743600.0 138.15
2020-10-30 136.81 132.83 134.05 136.55 876600.0 136.28
2020-10-29 134.44 131.78 132.38 132.9 732300.0 132.64
2020-10-28 135.54 132.13 135.0 132.38 1135500.0 132.12
2020-10-27 138.37 135.83 136.22 138.05 561700.0 137.78
2020-10-26 139.29 135.75 137.47 135.79 462600.0 135.52
2020-10-23 139.71 137.69 139.13 137.99 558300.0 137.72
2020-10-22 140.1 137.45 139.51 139.85 459500.0 139.57
2020-10-21 142.27 139.79 140.21 140.67 1073000.0 140.39
2020-10-20 139.92 137.5 138.41 139.68 487900.0 139.4
2020-10-19 141.13 137.28 140.42 137.48 452400.0 137.21
2020-10-16 141.39 139.53 140.8 139.81 397200.0 139.53
2020-10-15 140.99 138.79 139.31 140.43 430200.0 140.15
2020-10-14 143.38 140.67 142.74 141.46 351900.0 141.18
2020-10-13 142.33 139.06 141.95 141.68 449900.0 141.4
2020-10-12 143.91 140.48 141.61 143.05 430200.0 142.77
2020-10-09 141.34 138.7 138.86 140.97 644000.0 140.69
2020-10-08 138.32 136.06 136.06 137.19 485600.0 136.92
2020-10-07 137.0 134.86 136.04 135.63 498800.0 135.36
2020-10-06 142.34 134.81 141.1 134.91 646700.0 134.64
2020-10-05 142.95 139.85 139.96 141.14 394300.0 140.86
2020-10-02 142.52 139.63 141.73 139.69 460900.0 139.41
2020-10-01 143.29 140.29 140.74 141.27 680000.0 140.99
2020-09-30 141.16 137.55 139.66 139.58 550800.0 139.3
2020-09-29 141.12 138.98 139.89 139.52 483800.0 139.24
2020-09-28 140.34 136.99 139.21 138.76 521100.0 138.49
2020-09-25 139.25 136.8 138.62 138.67 605800.0 138.4
2020-09-24 140.55 134.74 135.0 139.35 961400.0 139.07
2020-09-23 141.46 135.4 140.69 135.81 1039900.0 135.54
2020-09-22 143.86 140.63 142.27 142.28 620100.0 142.0
2020-09-21 142.9 138.21 140.9 141.36 1053400.0 141.08
2020-09-18 147.59 142.57 146.97 142.84 1695400.0 142.56
2020-09-17 146.98 142.92 144.22 146.36 654100.0 146.07
2020-09-16 149.9 146.74 149.53 147.28 965300.0 146.99
2020-09-15 150.33 147.12 149.9 148.18 604300.0 147.89
2020-09-14 147.75 145.76 145.87 147.29 635800.0 147.0
2020-09-11 148.7 144.23 147.5 144.92 570000.0 144.63
2020-09-10 151.93 145.95 151.93 146.41 768500.0 146.12
2020-09-09 151.25 146.51 147.03 150.37 1360500.0 150.07
2020-09-08 147.94 140.43 142.51 145.23 671600.0 144.68
2020-09-04 147.94 142.22 147.01 145.7 818200.0 145.15
2020-09-03 150.48 144.67 149.61 148.09 855600.0 147.53
2020-09-02 150.61 145.39 148.0 149.98 600700.0 149.42
2020-09-01 153.27 146.49 153.12 148.97 552900.0 148.41
2020-08-31 152.38 149.35 150.0 150.48 695800.0 149.91
2020-08-28 151.73 149.08 151.01 149.18 562900.0 148.62
2020-08-27 153.46 146.64 153.11 148.63 590800.0 148.07
2020-08-26 151.14 145.21 145.21 150.56 562600.0 149.99
2020-08-25 147.38 143.56 146.64 147.32 858500.0 146.77
2020-08-24 150.18 146.23 149.74 146.5 418500.0 145.95
2020-08-21 149.17 146.0 149.16 148.53 472200.0 147.97
2020-08-20 152.22 147.31 147.86 151.18 514000.0 150.61
2020-08-19 152.33 147.48 150.78 148.06 650900.0 147.5
2020-08-18 156.78 149.94 156.73 151.65 710700.0 151.08
2020-08-17 153.15 150.15 152.15 152.9 725000.0 152.32
2020-08-14 148.3 145.42 148.1 147.42 689800.0 146.87
2020-08-13 149.81 145.2 146.31 148.02 885000.0 147.46
2020-08-12 148.24 143.73 145.36 144.23 1083800.0 143.69
2020-08-11 148.66 141.26 146.35 142.48 1656800.0 141.94
2020-08-10 158.57 152.1 155.45 152.7 682100.0 152.13
2020-08-07 156.37 152.58 153.82 153.57 706300.0 152.99
2020-08-06 164.45 153.57 163.94 156.32 1184100.0 155.73
2020-08-05 166.11 160.01 166.11 160.56 1101600.0 159.96
2020-08-04 163.07 156.63 157.94 162.91 966600.0 162.3
2020-08-03 161.23 155.81 160.73 157.55 560200.0 156.96
2020-07-31 160.49 158.3 159.46 159.85 565400.0 159.25
2020-07-30 160.5 155.14 159.35 157.53 879100.0 156.94
2020-07-29 163.66 158.85 163.38 161.57 808000.0 160.96
2020-07-28 164.89 159.62 160.59 163.4 622100.0 162.79
2020-07-27 165.98 161.8 163.84 163.36 1346800.0 162.75
2020-07-24 158.73 156.01 157.0 158.54 662200.0 157.94
2020-07-23 159.92 153.75 158.35 156.09 792700.0 155.5
2020-07-22 159.36 156.43 157.35 158.24 666000.0 157.64
2020-07-21 158.43 154.38 155.89 155.66 837100.0 155.07
2020-07-20 155.68 151.33 151.91 153.9 722300.0 153.32
2020-07-17 150.65 147.61 149.0 150.38 544300.0 149.81
2020-07-16 149.45 146.33 147.95 147.59 517300.0 147.03
2020-07-15 148.6 143.74 145.48 148.24 618100.0 147.68
2020-07-14 146.77 141.05 141.05 146.71 681300.0 146.16
2020-07-13 146.46 141.3 145.13 141.49 936600.0 140.96
2020-07-10 145.22 141.88 144.73 143.0 542800.0 142.46
2020-07-09 146.23 140.81 145.73 144.17 1012200.0 143.63
2020-07-08 145.76 141.42 144.3 144.6 968300.0 144.06
2020-07-07 142.21 138.24 138.31 141.46 775400.0 140.93
2020-07-06 140.12 137.86 139.0 139.0 580700.0 138.48
2020-07-02 140.52 136.66 138.58 136.78 862100.0 136.27
2020-07-01 140.09 136.37 139.53 139.67 482300.0 139.14
2020-06-30 140.52 137.23 139.0 139.64 692700.0 139.11
2020-06-29 138.78 136.82 138.27 138.67 651800.0 138.15
2020-06-26 137.6 133.77 135.83 137.24 538300.0 136.72
2020-06-25 136.67 133.13 135.05 136.54 761300.0 136.03
2020-06-24 137.67 133.0 136.0 134.64 1008900.0 134.13
2020-06-23 139.47 136.08 138.26 136.09 853700.0 135.58
2020-06-22 138.3 134.02 134.88 136.66 1267100.0 136.15
2020-06-19 132.79 129.21 129.83 131.72 1106900.0 131.22
2020-06-18 130.02 128.12 129.5 128.24 601000.0 127.76
2020-06-17 131.34 128.72 129.01 129.96 561600.0 129.47
2020-06-16 132.98 127.78 131.62 128.46 917900.0 127.98
2020-06-15 132.57 125.01 126.95 132.47 654800.0 131.97
2020-06-12 133.54 128.89 131.83 129.22 753500.0 128.73
2020-06-11 137.89 129.11 136.93 130.29 1280900.0 129.8
2020-06-10 135.57 127.93 131.5 134.96 1205600.0 134.45
2020-06-09 131.21 127.6 131.21 129.48 956600.0 128.73
2020-06-08 129.97 127.31 128.58 128.63 813600.0 127.89
2020-06-05 129.14 124.51 127.88 128.88 1528900.0 128.14
2020-06-04 135.46 131.88 132.48 132.43 915800.0 131.67
2020-06-03 134.37 130.19 132.06 131.4 1271300.0 130.64
2020-06-02 140.87 134.36 140.2 135.54 993600.0 134.76
2020-06-01 141.54 137.5 140.54 140.2 1006100.0 139.39
2020-05-29 146.0 139.93 146.0 140.58 1168600.0 139.77
2020-05-28 143.3 139.56 141.58 141.36 974300.0 140.55
2020-05-27 139.78 135.01 138.7 139.18 1330900.0 138.38
2020-05-26 148.06 141.7 148.01 142.09 911900.0 141.27
2020-05-22 148.85 145.26 145.58 147.33 732300.0 146.48
2020-05-21 147.07 141.5 147.07 144.56 805500.0 143.73
2020-05-20 151.87 147.23 149.99 147.64 710300.0 146.79
2020-05-19 152.05 147.85 148.28 148.82 1155500.0 147.96
2020-05-18 152.7 144.7 152.02 147.24 854300.0 146.39
2020-05-15 152.36 148.5 149.15 150.66 1301100.0 149.79
2020-05-14 147.36 141.05 142.0 146.52 1141100.0 145.68
2020-05-13 144.8 139.05 143.13 141.45 990900.0 140.63
2020-05-12 144.51 140.5 142.1 140.88 725400.0 140.07
2020-05-11 143.15 137.86 143.1 141.21 907400.0 140.4
2020-05-08 147.62 140.97 146.12 143.38 1586800.0 142.55
2020-05-07 147.62 141.0 142.28 144.62 1600100.0 143.79
2020-05-06 144.05 141.11 143.02 142.45 1078000.0 141.63
2020-05-05 146.81 140.88 141.54 145.83 885400.0 144.99
2020-05-04 144.6 139.74 140.0 143.03 1288600.0 142.21
2020-05-01 138.24 128.64 130.08 137.85 1047700.0 137.06
2020-04-30 137.5 131.76 135.66 132.21 1038000.0 131.45
2020-04-29 138.44 132.04 135.34 136.88 1269600.0 136.09
2020-04-28 138.22 133.75 134.0 136.16 765600.0 135.38
2020-04-27 138.51 133.29 138.31 135.57 749300.0 134.79
2020-04-24 137.35 133.56 136.29 136.25 1009700.0 135.46
2020-04-23 138.56 132.47 132.89 133.26 1349100.0 132.49
2020-04-22 131.66 128.28 129.41 131.1 1164000.0 130.34
2020-04-21 127.17 120.37 121.94 125.51 1195700.0 124.79
2020-04-20 127.38 122.44 125.0 124.09 1213500.0 123.37
2020-04-17 125.56 118.8 120.83 124.48 2092400.0 123.76
2020-04-16 125.07 122.1 123.6 123.99 1145300.0 123.28
2020-04-15 125.54 120.22 121.23 122.73 1006500.0 122.02
2020-04-14 127.85 120.34 124.28 123.15 1774100.0 122.44
2020-04-13 122.97 112.52 114.41 121.83 1700600.0 121.13
2020-04-09 115.96 107.36 107.36 113.69 1705900.0 113.03
2020-04-08 107.79 103.39 105.59 105.25 672800.0 104.64
2020-04-07 109.98 103.21 109.4 107.51 1268400.0 106.89
2020-04-06 111.8 108.04 109.58 110.44 832400.0 109.8
2020-04-03 111.64 106.51 107.83 107.95 1010900.0 107.33
2020-04-02 109.28 103.75 105.0 107.89 1181100.0 107.27
2020-04-01 103.35 99.05 99.64 102.73 830700.0 102.14
2020-03-31 102.13 95.88 97.02 99.52 957200.0 98.95
2020-03-30 104.2 95.33 101.58 97.99 1489600.0 97.43
2020-03-27 110.0 99.52 108.09 100.6 1359800.0 100.02
2020-03-26 114.71 104.4 112.0 109.95 1381400.0 109.32
2020-03-25 114.75 108.31 111.91 110.82 1734400.0 110.18
2020-03-24 112.85 105.02 109.98 111.13 1529300.0 110.49
2020-03-23 104.89 95.64 97.23 100.06 1492800.0 99.48
2020-03-20 104.75 93.21 102.47 93.88 1507600.0 93.34
2020-03-19 107.57 93.01 101.85 101.36 1655400.0 100.78
2020-03-18 108.2 97.47 102.43 104.03 2251200.0 103.43
2020-03-17 113.65 95.82 95.82 105.85 2439200.0 105.24
2020-03-16 99.73 77.18 77.75 97.15 2349800.0 96.59
2020-03-13 98.98 86.16 97.53 87.98 2544600.0 87.47
2020-03-12 101.9 82.09 93.8 95.65 2779200.0 95.1
2020-03-11 109.38 101.52 105.88 102.16 1494600.0 101.57
2020-03-10 112.27 101.83 107.81 108.08 2059200.0 107.21
2020-03-09 115.96 107.05 115.26 107.67 2139600.0 106.8
2020-03-06 122.31 115.77 121.02 119.08 1158700.0 118.12
2020-03-05 120.78 116.63 118.52 120.61 834600.0 119.64
2020-03-04 117.15 113.61 116.16 117.03 653300.0 116.09
2020-03-03 117.77 109.75 111.18 114.55 1347900.0 113.63
2020-03-02 110.2 107.19 108.5 109.94 1032800.0 109.05
2020-02-28 110.6 104.0 105.5 107.5 2627800.0 106.63
2020-02-27 119.65 112.61 119.47 112.66 1522600.0 111.75
2020-02-26 119.62 117.17 117.39 118.08 710800.0 117.13
2020-02-25 120.78 117.8 119.25 117.91 1025100.0 116.96
2020-02-24 122.65 119.31 122.65 120.24 1144000.0 119.27
2020-02-21 119.39 117.53 118.87 119.18 635000.0 118.22
2020-02-20 117.64 114.75 117.37 116.16 604500.0 115.22
2020-02-19 117.59 116.24 117.5 117.3 516700.0 116.35
2020-02-18 117.0 115.73 116.38 116.97 597400.0 116.03