S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Freehold Royalties Ltd (FRU)
Freehold Royalties Ltd (FRU) Historical

FRU Freehold Royalties Ltd

13.64

-0.14 (-1.02%)

May 10 2024 - Closed

Delayed by 15 minutes

FRU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	13.78	-0.23	-1.64%	14.02	14.04	13.73	700,689
May 08 2024	14.01	-0.04	-0.28%	13.95	14.03	13.81	689,953
May 07 2024	14.05	-0.09	-0.64%	14.30	14.30	13.92	673,723
May 06 2024	14.14	0.19	1.36%	14.04	14.23	14.04	251,893
May 03 2024	13.95	-0.05	-0.36%	14.05	14.09	13.92	204,382
May 02 2024	14.00	0.04	0.29%	14.05	14.12	13.97	209,020
May 01 2024	13.96	-0.21	-1.48%	14.14	14.18	13.90	413,377
Apr 30 2024	14.17	-0.31	-2.14%	14.40	14.45	14.15	323,816
Apr 29 2024	14.48	0.01	0.07%	14.36	14.48	14.35	246,646
Apr 26 2024	14.47	0.19	1.33%	14.29	14.51	14.28	336,660
Apr 25 2024	14.28	0.04	0.28%	14.21	14.28	14.12	310,975
Apr 24 2024	14.24	0.01	0.07%	14.18	14.32	14.17	218,063
Apr 23 2024	14.23	0.05	0.35%	14.18	14.38	14.13	355,541
Apr 22 2024	14.18	-0.12	-0.84%	14.30	14.30	14.14	317,993
Apr 19 2024	14.30	0.11	0.78%	14.19	14.45	14.15	247,487
Apr 18 2024	14.19	-0.06	-0.42%	14.26	14.31	14.11	167,348
Apr 17 2024	14.25	-0.05	-0.35%	14.27	14.39	14.16	227,202
Apr 16 2024	14.30	-0.03	-0.21%	14.30	14.36	14.20	208,790
Apr 15 2024	14.33	-0.18	-1.24%	14.50	14.50	14.23	281,614
Apr 12 2024	14.51	-0.06	-0.41%	14.66	14.77	14.43	300,209
Apr 11 2024	14.57	0.00	0.00%	14.60	14.70	14.52	279,242
Apr 10 2024	14.57	0.24	1.67%	14.35	14.59	14.30	363,306
Apr 09 2024	14.33	-0.25	-1.71%	14.55	14.57	14.29	324,328
Apr 08 2024	14.58	-0.12	-0.82%	14.70	14.76	14.55	197,977
Apr 05 2024	14.70	-0.12	-0.81%	14.84	14.84	14.69	344,771
Apr 04 2024	14.82	0.04	0.27%	14.83	14.83	14.66	230,776
Apr 03 2024	14.78	0.07	0.48%	14.77	14.81	14.71	286,592
Apr 02 2024	14.71	0.10	0.68%	14.65	14.75	14.60	426,293
Apr 01 2024	14.61	0.02	0.14%	14.59	14.68	14.46	344,657
Mar 28 2024	14.59	-0.07	-0.48%	14.66	14.74	14.56	344,191
Mar 27 2024	14.66	0.11	0.76%	14.53	14.69	14.53	258,499
Mar 26 2024	14.55	-0.04	-0.27%	14.62	14.62	14.50	195,233
Mar 25 2024	14.59	0.06	0.41%	14.55	14.67	14.54	268,041
Mar 22 2024	14.53	-0.10	-0.68%	14.62	14.65	14.49	218,840
Mar 21 2024	14.63	-0.03	-0.20%	14.63	14.71	14.59	181,136
Mar 20 2024	14.66	0.06	0.41%	14.53	14.66	14.49	258,972
Mar 19 2024	14.60	0.14	0.97%	14.47	14.66	14.47	308,119
Mar 18 2024	14.46	0.11	0.77%	14.43	14.50	14.34	242,693
Mar 15 2024	14.35	0.01	0.07%	14.34	14.54	14.33	556,665
Mar 14 2024	14.34	0.07	0.49%	14.28	14.45	14.25	437,209
Mar 13 2024	14.27	0.23	1.64%	14.06	14.29	14.06	420,336
Mar 12 2024	14.04	-0.04	-0.28%	14.05	14.13	13.95	241,156
Mar 11 2024	14.08	0.11	0.79%	13.95	14.10	13.89	534,671
Mar 08 2024	13.97	0.02	0.14%	13.98	13.99	13.89	381,387
Mar 07 2024	13.95	0.19	1.38%	13.82	14.00	13.76	505,272
Mar 06 2024	13.76	0.10	0.73%	13.80	13.95	13.76	296,054
Mar 05 2024	13.66	0.00	0.00%	13.60	13.81	13.60	394,909
Mar 04 2024	13.66	-0.18	-1.30%	13.84	14.03	13.65	546,284
Mar 01 2024	13.84	0.08	0.58%	13.82	14.01	13.76	731,389
Feb 29 2024	13.76	-0.45	-3.17%	14.10	14.10	13.72	1,227,357
Feb 28 2024	14.21	-0.03	-0.21%	14.23	14.32	14.15	281,759
Feb 27 2024	14.24	0.12	0.85%	14.10	14.26	14.10	618,903
Feb 26 2024	14.12	0.05	0.36%	14.06	14.12	13.97	238,124
Feb 23 2024	14.07	-0.15	-1.05%	14.11	14.13	13.99	333,099
Feb 22 2024	14.22	0.27	1.94%	13.91	14.24	13.89	529,668
Feb 21 2024	13.95	0.29	2.12%	13.70	14.00	13.69	318,988
Feb 20 2024	13.66	-0.26	-1.87%	13.90	13.95	13.61	440,937
Feb 16 2024	13.92	0.21	1.53%	13.78	13.98	13.69	407,698
Feb 15 2024	13.71	0.18	1.33%	13.53	13.75	13.53	1,296,930
Feb 14 2024	13.53	-0.10	-0.73%	13.70	13.71	13.51	404,257
Feb 13 2024	13.63	0.05	0.37%	13.60	13.69	13.47	462,013
Feb 12 2024	13.58	-0.04	-0.29%	13.61	13.71	13.49	310,574

Freehold Royalties

Affiliated Managers

Pan African Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions