Freehold Royalty (TSX: FRU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	13.64	13.79	13.64	13.75	265,731	+0.09(+0.66%)
May 16, 2024	13.80	13.82	13.61	13.66	413,380	+0.05(+0.37%)
May 15, 2024	13.68	13.71	13.56	13.61	568,044	-0.12(-0.87%)
May 14, 2024	13.76	13.76	13.64	13.73	247,066	-0.06(-0.44%)
May 13, 2024	13.69	13.80	13.66	13.79	246,799	+0.15(+1.10%)
May 10, 2024	13.81	13.88	13.60	13.64	594,729	-0.14(-1.02%)
May 09, 2024	14.02	14.04	13.73	13.78	700,689	-0.23(-1.64%)
May 08, 2024	13.95	14.03	13.81	14.01	689,953	-0.04(-0.28%)
May 07, 2024	14.30	14.30	13.92	14.05	673,723	-0.09(-0.64%)
May 06, 2024	14.04	14.23	14.04	14.14	251,893	+0.19(+1.36%)
May 03, 2024	14.05	14.09	13.92	13.95	204,382	-0.05(-0.36%)
May 02, 2024	14.05	14.12	13.97	14.00	209,020	+0.04(+0.29%)
May 01, 2024	14.14	14.18	13.90	13.96	413,377	-0.21(-1.48%)
Apr 30, 2024	14.40	14.45	14.15	14.17	323,816	-0.31(-2.14%)
Apr 29, 2024	14.36	14.48	14.35	14.48	246,646	+0.01(+0.07%)
Apr 26, 2024	14.29	14.51	14.28	14.47	336,660	+0.19(+1.33%)
Apr 25, 2024	14.21	14.28	14.12	14.28	310,975	+0.04(+0.28%)
Apr 24, 2024	14.18	14.32	14.17	14.24	218,063	+0.01(+0.07%)
Apr 23, 2024	14.18	14.38	14.13	14.23	355,541	+0.05(+0.35%)
Apr 22, 2024	14.30	14.30	14.14	14.18	317,993	-0.12(-0.84%)
Apr 19, 2024	14.19	14.45	14.15	14.30	247,487	+0.11(+0.78%)
Apr 18, 2024	14.26	14.31	14.11	14.19	167,348	-0.06(-0.42%)
Apr 17, 2024	14.27	14.39	14.16	14.25	227,202	-0.05(-0.35%)
Apr 16, 2024	14.30	14.36	14.20	14.30	208,120	-0.03(-0.21%)
Apr 15, 2024	14.50	14.52	14.23	14.33	281,614	-0.18(-1.24%)
Apr 12, 2024	14.66	14.77	14.43	14.51	300,209	-0.06(-0.41%)
Apr 11, 2024	14.60	14.70	14.52	14.57	279,242	+0.00(+0.00%)
Apr 10, 2024	14.35	14.59	14.30	14.57	363,306	+0.24(+1.67%)
Apr 09, 2024	14.55	14.57	14.29	14.33	324,328	-0.25(-1.71%)
Apr 08, 2024	14.70	14.76	14.55	14.58	197,977	-0.12(-0.82%)
Apr 05, 2024	14.84	14.84	14.69	14.70	344,771	-0.12(-0.81%)
Apr 04, 2024	14.83	14.83	14.66	14.82	230,776	+0.04(+0.27%)
Apr 03, 2024	14.77	14.81	14.71	14.78	286,592	+0.07(+0.48%)
Apr 02, 2024	14.65	14.75	14.60	14.71	426,293	+0.10(+0.68%)
Apr 01, 2024	14.59	14.68	14.46	14.61	344,657	+0.02(+0.14%)
Mar 28, 2024				14.59	0	-0.07(-0.48%)
Mar 27, 2024	14.53	14.69	14.53	14.66	258,499	+0.11(+0.76%)
Mar 26, 2024	14.62	14.63	14.50	14.55	195,233	-0.04(-0.27%)
Mar 25, 2024	14.55	14.67	14.54	14.59	268,041	+0.06(+0.41%)
Mar 22, 2024	14.62	14.65	14.49	14.53	218,840	-0.10(-0.68%)
Mar 21, 2024	14.63	14.71	14.59	14.63	181,136	-0.03(-0.20%)
Mar 20, 2024	14.53	14.66	14.49	14.66	258,972	+0.06(+0.41%)
Mar 19, 2024	14.47	14.66	14.47	14.60	308,119	+0.14(+0.97%)
Mar 18, 2024	14.43	14.50	14.34	14.46	242,693	+0.11(+0.77%)
Mar 15, 2024	14.34	14.54	14.33	14.35	556,665	+0.01(+0.07%)
Mar 14, 2024	14.28	14.45	14.25	14.34	437,209	+0.07(+0.49%)
Mar 13, 2024	14.06	14.29	14.06	14.27	420,336	+0.23(+1.64%)
Mar 12, 2024	14.05	14.13	13.95	14.04	241,156	-0.04(-0.28%)
Mar 11, 2024	13.95	14.10	13.89	14.08	534,671	+0.11(+0.79%)
Mar 08, 2024	13.98	13.99	13.89	13.97	381,387	+0.02(+0.14%)
Mar 07, 2024	13.82	14.00	13.76	13.95	505,272	+0.19(+1.38%)
Mar 06, 2024	13.80	13.95	13.76	13.76	296,054	+0.10(+0.73%)
Mar 05, 2024	13.60	13.81	13.60	13.66	394,909	+0.00(+0.00%)
Mar 04, 2024	13.84	14.03	13.65	13.66	546,284	-0.18(-1.30%)
Mar 01, 2024	13.82	14.01	13.76	13.84	731,389	+0.08(+0.58%)
Feb 29, 2024	14.10	14.10	13.72	13.76	1,227,557	-0.45(-3.17%)
Feb 28, 2024	14.23	14.32	14.15	14.21	281,759	-0.03(-0.21%)
Feb 27, 2024	14.10	14.26	14.10	14.24	618,903	+0.12(+0.85%)
Feb 26, 2024	14.06	14.12	13.97	14.12	238,124	+0.05(+0.36%)
Feb 23, 2024	14.11	14.13	13.99	14.07	333,099	-0.15(-1.05%)
Feb 22, 2024	13.91	14.24	13.89	14.22	529,668	+0.27(+1.94%)
Feb 21, 2024	13.70	14.00	13.69	13.95	318,988	+0.29(+2.12%)
Feb 20, 2024	13.90	13.95	13.61	13.66	440,937	-0.26(-1.87%)
Feb 16, 2024				13.92	0	+0.21(+1.53%)
Feb 15, 2024	13.53	13.75	13.53	13.71	1,296,846	+0.18(+1.33%)
Feb 14, 2024	13.70	13.71	13.51	13.53	404,257	-0.10(-0.73%)
Feb 13, 2024	13.60	13.69	13.47	13.63	462,013	+0.05(+0.37%)
Feb 12, 2024	13.61	13.71	13.49	13.58	310,574	-0.04(-0.29%)
Feb 09, 2024	13.73	13.74	13.57	13.62	222,096	-0.03(-0.22%)
Feb 08, 2024	13.52	13.72	13.52	13.65	294,794	+0.10(+0.74%)
Feb 07, 2024	13.56	13.66	13.51	13.55	197,538	+0.00(+0.00%)
Feb 06, 2024	13.64	13.66	13.47	13.55	409,022	+0.02(+0.15%)
Feb 05, 2024	13.62	13.64	13.46	13.53	256,138	-0.14(-1.02%)
Feb 02, 2024	13.77	13.87	13.63	13.67	301,036	-0.11(-0.80%)
Feb 01, 2024	13.94	14.11	13.77	13.78	364,724	-0.15(-1.08%)
Jan 31, 2024	14.20	14.20	13.92	13.93	307,704	-0.21(-1.49%)
Jan 30, 2024	13.86	14.17	13.80	14.14	345,884	+0.18(+1.29%)
Jan 29, 2024	13.96	14.04	13.87	13.96	376,035	-0.06(-0.43%)
Jan 26, 2024	14.10	14.10	13.88	14.02	263,992	-0.06(-0.43%)
Jan 25, 2024	14.09	14.12	13.99	14.08	209,270	+0.07(+0.50%)
Jan 24, 2024	14.02	14.17	13.98	14.01	206,336	+0.07(+0.50%)
Jan 23, 2024	13.85	14.03	13.76	13.94	363,715	+0.18(+1.31%)
Jan 22, 2024	13.69	13.82	13.58	13.76	229,961	+0.11(+0.81%)
Jan 19, 2024	13.62	13.70	13.53	13.65	156,298	+0.04(+0.29%)
Jan 18, 2024	13.71	13.73	13.55	13.61	210,983	-0.09(-0.66%)
Jan 17, 2024	13.72	13.76	13.51	13.70	372,826	-0.12(-0.87%)
Jan 16, 2024	14.28	14.28	13.76	13.82	443,249	-0.46(-3.22%)
Jan 15, 2024	14.19	14.30	14.06	14.28	211,702	+0.09(+0.63%)
Jan 12, 2024	14.26	14.36	14.12	14.19	347,324	-0.01(-0.07%)
Jan 11, 2024	14.04	14.21	13.81	14.20	376,144	+0.24(+1.72%)
Jan 10, 2024	13.89	13.98	13.79	13.96	273,484	+0.08(+0.58%)
Jan 09, 2024	13.79	13.97	13.71	13.88	343,029	+0.16(+1.17%)
Jan 08, 2024	13.64	13.74	13.54	13.72	279,988	-0.11(-0.80%)
Jan 05, 2024	13.91	13.95	13.73	13.83	190,693	+0.01(+0.07%)
Jan 04, 2024	14.06	14.07	13.74	13.82	263,817	-0.12(-0.86%)
Jan 03, 2024	13.77	13.98	13.69	13.94	271,294	+0.17(+1.23%)
Jan 02, 2024	13.62	13.90	13.62	13.77	270,317	+0.08(+0.58%)
Dec 29, 2023				13.69	0	+0.00(+0.00%)
Dec 28, 2023	13.88	13.89	13.68	13.69	237,724	-0.22(-1.58%)
Dec 27, 2023	14.12	14.12	13.89	13.91	359,784	-0.21(-1.49%)
Dec 22, 2023				14.12	0	-0.02(-0.14%)
Dec 21, 2023	13.91	14.16	13.90	14.14	208,156	+0.23(+1.65%)
Dec 20, 2023	13.97	14.13	13.90	13.91	401,233	-0.06(-0.43%)
Dec 19, 2023	13.74	13.98	13.67	13.97	709,566	+0.27(+1.97%)
Dec 18, 2023	13.48	13.72	13.45	13.70	552,990	+0.34(+2.54%)
Dec 15, 2023	13.49	13.50	13.21	13.36	422,961	-0.11(-0.82%)
Dec 14, 2023	13.30	13.60	13.30	13.47	481,590	+0.26(+1.97%)
Dec 13, 2023	12.85	13.23	12.81	13.21	382,784	+0.41(+3.20%)
Dec 12, 2023	13.06	13.06	12.66	12.80	622,594	-0.39(-2.96%)
Dec 11, 2023	13.15	13.33	13.08	13.19	675,732	+0.04(+0.30%)
Dec 08, 2023	13.15	13.32	13.15	13.15	484,081	+0.03(+0.23%)
Dec 07, 2023	13.28	13.41	13.11	13.12	359,168	-0.08(-0.61%)
Dec 06, 2023	13.70	13.71	13.19	13.20	657,030	-0.52(-3.79%)
Dec 05, 2023	13.72	13.80	13.70	13.72	291,663	-0.01(-0.07%)
Dec 04, 2023	13.92	13.92	13.63	13.73	391,833	-0.23(-1.65%)
Dec 01, 2023	14.00	14.15	13.93	13.96	327,627	+0.03(+0.22%)
Nov 30, 2023	14.14	14.30	13.91	13.93	796,946	-0.20(-1.42%)
Nov 29, 2023	14.13	14.14	13.94	14.13	250,088	+0.03(+0.21%)
Nov 28, 2023	14.28	14.28	14.02	14.10	390,530	-0.16(-1.12%)
Nov 27, 2023	14.45	14.47	14.24	14.26	256,794	-0.22(-1.52%)
Nov 24, 2023	14.40	14.51	14.40	14.48	129,087	+0.06(+0.42%)
Nov 23, 2023	14.32	14.45	14.28	14.42	102,158	+0.03(+0.21%)
Nov 22, 2023	14.33	14.48	14.27	14.39	280,311	-0.16(-1.10%)
Nov 21, 2023	14.72	14.72	14.49	14.55	173,878	-0.17(-1.15%)
Nov 20, 2023	14.69	14.79	14.63	14.72	251,594	+0.07(+0.48%)
Nov 17, 2023	14.59	14.72	14.54	14.65	152,805	+0.17(+1.17%)
Nov 16, 2023	14.57	14.60	14.24	14.48	344,045	-0.17(-1.16%)
Nov 15, 2023	15.04	15.04	14.61	14.65	362,407	-0.38(-2.53%)
Nov 14, 2023	14.81	15.06	14.80	15.03	361,630	+0.21(+1.42%)
Nov 13, 2023	14.80	14.90	14.69	14.82	261,482	+0.05(+0.34%)
Nov 10, 2023	14.63	14.81	14.57	14.77	235,735	+0.27(+1.86%)
Nov 09, 2023	14.07	14.60	14.05	14.50	516,509	+0.51(+3.65%)
Nov 08, 2023	14.21	14.31	13.90	13.99	432,525	-0.32(-2.24%)
Nov 07, 2023	14.65	14.67	14.26	14.31	613,636	-0.51(-3.44%)
Nov 06, 2023	14.98	15.01	14.75	14.82	244,727	-0.06(-0.40%)
Nov 03, 2023	14.87	14.95	14.77	14.88	250,042	+0.01(+0.07%)
Nov 02, 2023	14.50	14.90	14.49	14.87	433,772	+0.38(+2.62%)
Nov 01, 2023	14.44	14.62	14.35	14.49	363,290	+0.21(+1.47%)
Oct 31, 2023	14.35	14.44	14.22	14.28	585,262	+0.01(+0.07%)
Oct 30, 2023	14.64	14.64	14.20	14.27	404,165	-0.31(-2.13%)
Oct 27, 2023	14.58	14.70	14.43	14.58	394,697	+0.06(+0.41%)
Oct 26, 2023	14.50	14.59	14.39	14.52	222,151	-0.02(-0.14%)
Oct 25, 2023	14.45	14.58	14.40	14.54	167,523	+0.09(+0.62%)
Oct 24, 2023	14.65	14.70	14.35	14.45	204,215	-0.20(-1.37%)
Oct 23, 2023	14.45	14.72	14.40	14.65	314,044	+0.07(+0.48%)
Oct 20, 2023	14.35	14.73	14.35	14.58	541,186	+0.19(+1.32%)
Oct 19, 2023	14.52	14.64	14.38	14.39	630,698	-0.19(-1.30%)
Oct 18, 2023	14.73	14.78	14.50	14.58	281,486	-0.17(-1.15%)
Oct 17, 2023	14.95	14.98	14.70	14.75	218,281	-0.21(-1.40%)
Oct 16, 2023	14.69	14.99	14.52	14.96	411,569	+0.37(+2.54%)
Oct 13, 2023	14.54	14.62	14.36	14.59	300,791	+0.23(+1.60%)
Oct 12, 2023	14.55	14.55	14.26	14.36	226,163	-0.02(-0.14%)
Oct 11, 2023	14.30	14.45	14.18	14.38	132,096	+0.03(+0.21%)
Oct 10, 2023	14.50	14.56	14.30	14.35	313,369	+0.20(+1.41%)
Oct 06, 2023				14.15	0	+0.25(+1.80%)
Oct 05, 2023	13.68	13.95	13.62	13.90	228,922	+0.13(+0.94%)
Oct 04, 2023	14.00	14.01	13.65	13.77	357,056	-0.36(-2.55%)
Oct 03, 2023	14.23	14.30	14.04	14.13	247,215	-0.14(-0.98%)
Oct 02, 2023	14.70	14.70	14.25	14.27	392,008	-0.43(-2.93%)
Sep 29, 2023	15.01	15.04	14.70	14.70	541,452	-0.25(-1.67%)
Sep 28, 2023	15.02	15.12	14.88	14.95	219,838	-0.14(-0.93%)
Sep 27, 2023	15.06	15.15	14.94	15.09	288,877	+0.22(+1.48%)
Sep 26, 2023	15.10	15.20	14.83	14.87	232,904	-0.29(-1.91%)
Sep 25, 2023	15.00	15.23	15.11	15.16	235,057	+0.15(+1.00%)
Sep 22, 2023	15.10	15.15	14.94	15.01	433,055	-0.01(-0.07%)
Sep 21, 2023	15.12	15.13	14.96	15.02	446,152	-0.08(-0.53%)
Sep 20, 2023	15.01	15.22	15.01	15.10	308,850	+0.00(+0.00%)
Sep 19, 2023	15.25	15.27	15.07	15.10	337,281	-0.08(-0.53%)
Sep 18, 2023	15.20	15.25	15.07	15.18	268,800	+0.02(+0.13%)
Sep 15, 2023	14.95	15.17	14.88	15.16	371,787	+0.20(+1.34%)
Sep 14, 2023	14.75	14.96	14.74	14.96	269,521	+0.32(+2.19%)
Sep 13, 2023	14.90	14.90	14.60	14.64	231,839	-0.20(-1.35%)
Sep 12, 2023	14.71	14.85	14.70	14.84	180,317	+0.24(+1.64%)
Sep 11, 2023	14.82	14.89	14.58	14.60	225,031	-0.17(-1.15%)
Sep 08, 2023	14.76	14.89	14.76	14.77	262,834	+0.06(+0.41%)
Sep 07, 2023	14.66	14.76	14.63	14.71	162,714	+0.02(+0.14%)
Sep 06, 2023	14.78	14.82	14.65	14.69	169,712	-0.09(-0.61%)
Sep 05, 2023	14.74	14.81	14.66	14.78	296,199	+0.14(+0.96%)
Sep 01, 2023				14.64	0	+0.26(+1.81%)
Aug 31, 2023	14.38	14.55	14.24	14.38	501,284	+0.06(+0.42%)
Aug 30, 2023	14.46	14.48	14.27	14.32	235,022	-0.11(-0.76%)
Aug 29, 2023	14.16	14.48	14.13	14.43	362,043	+0.28(+1.98%)
Aug 28, 2023	14.05	14.19	14.05	14.15	203,777	+0.18(+1.29%)
Aug 25, 2023	13.80	14.02	13.80	13.97	215,612	+0.25(+1.82%)
Aug 24, 2023	13.80	13.87	13.68	13.72	223,462	-0.12(-0.87%)
Aug 23, 2023	13.90	14.01	13.75	13.84	351,648	-0.17(-1.21%)
Aug 22, 2023	14.23	14.26	13.97	14.01	355,543	-0.22(-1.55%)
Aug 21, 2023	14.44	14.49	14.23	14.23	182,619	-0.12(-0.84%)
Aug 18, 2023	14.23	14.37	14.13	14.35	231,638	+0.10(+0.70%)
Aug 17, 2023	14.46	14.49	14.23	14.25	284,819	-0.06(-0.42%)
Aug 16, 2023	14.37	14.50	14.30	14.31	158,463	-0.05(-0.35%)
Aug 15, 2023	14.50	14.52	14.28	14.36	264,464	-0.22(-1.51%)
Aug 14, 2023	14.61	14.64	14.45	14.58	297,146	-0.02(-0.14%)
Aug 11, 2023	14.53	14.73	14.46	14.60	234,190	+0.09(+0.62%)
Aug 10, 2023	14.54	14.64	14.48	14.51	178,933	+0.01(+0.07%)
Aug 09, 2023	14.50	14.66	14.46	14.50	349,866	+0.12(+0.83%)
Aug 08, 2023	14.02	14.41	14.02	14.38	318,419	+0.23(+1.63%)
Aug 04, 2023				14.15	0	+0.09(+0.64%)
Aug 03, 2023	13.91	14.10	13.78	14.06	497,533	+0.17(+1.22%)
Aug 02, 2023	13.99	14.06	13.83	13.89	297,135	-0.16(-1.14%)
Aug 01, 2023	13.88	14.09	13.75	14.05	498,879	+0.12(+0.86%)
Jul 31, 2023	14.07	14.40	13.86	13.93	991,512	-0.29(-2.04%)
Jul 28, 2023	14.15	14.24	14.03	14.22	346,147	+0.03(+0.21%)
Jul 27, 2023	14.34	14.34	14.16	14.19	558,033	-0.11(-0.77%)
Jul 26, 2023	14.25	14.33	14.16	14.30	341,474	-0.04(-0.28%)
Jul 25, 2023	14.24	14.35	14.20	14.34	399,869	+0.08(+0.56%)
Jul 24, 2023	14.37	14.40	14.18	14.26	495,073	+0.01(+0.07%)
Jul 21, 2023	14.30	14.35	14.20	14.25	311,234	-0.02(-0.14%)
Jul 20, 2023	14.25	14.32	14.17	14.27	241,391	+0.06(+0.42%)
Jul 19, 2023	14.34	14.46	14.20	14.21	356,547	+0.00(+0.00%)
Jul 18, 2023	13.79	14.25	13.77	14.21	1,134,434	+0.44(+3.20%)
Jul 17, 2023	13.85	13.92	13.71	13.77	480,573	-0.17(-1.22%)
Jul 14, 2023	14.36	14.38	13.92	13.94	465,172	-0.46(-3.19%)
Jul 13, 2023	14.13	14.43	14.10	14.40	485,975	+0.29(+2.06%)
Jul 12, 2023	14.15	14.22	14.04	14.11	323,327	+0.08(+0.57%)
Jul 11, 2023	13.85	14.03	13.82	14.03	369,941	+0.27(+1.96%)
Jul 10, 2023	13.69	13.83	13.63	13.76	152,003	+0.08(+0.58%)
Jul 07, 2023	13.24	13.69	13.24	13.68	294,719	+0.37(+2.78%)
Jul 06, 2023	13.39	13.40	13.11	13.31	242,810	-0.21(-1.55%)
Jul 05, 2023	13.48	13.56	13.42	13.52	203,106	+0.07(+0.52%)
Jul 04, 2023	13.40	13.52	13.40	13.45	215,580	+0.01(+0.07%)
Jun 30, 2023				13.44	0	+0.05(+0.37%)
Jun 29, 2023	13.25	13.40	13.17	13.39	300,603	+0.09(+0.68%)
Jun 28, 2023	13.30	13.32	13.16	13.30	212,126	+0.02(+0.15%)
Jun 27, 2023	13.20	13.36	13.12	13.28	188,112	+0.05(+0.38%)
Jun 26, 2023	13.03	13.31	13.03	13.23	313,362	+0.16(+1.22%)
Jun 23, 2023	13.08	13.13	12.91	13.07	273,172	-0.16(-1.21%)
Jun 22, 2023	13.25	13.33	13.13	13.23	361,015	-0.18(-1.34%)
Jun 21, 2023	13.34	13.50	13.28	13.41	239,107	+0.06(+0.45%)
Jun 20, 2023	13.38	13.41	13.24	13.35	415,374	-0.06(-0.45%)
Jun 19, 2023	13.41	13.50	13.39	13.41	150,734	+0.01(+0.07%)
Jun 16, 2023	13.50	13.52	13.26	13.40	759,903	-0.07(-0.52%)
Jun 15, 2023	13.31	13.50	13.31	13.47	269,495	+0.16(+1.20%)
Jun 14, 2023	13.40	13.47	13.27	13.31	330,408	-0.07(-0.52%)
Jun 13, 2023	13.50	13.51	13.35	13.38	260,627	+0.07(+0.53%)
Jun 12, 2023	13.24	13.40	13.22	13.31	351,671	-0.17(-1.26%)
Jun 09, 2023	13.53	13.53	13.41	13.48	328,329	-0.02(-0.15%)
Jun 08, 2023	13.78	13.90	13.33	13.50	705,632	-0.25(-1.82%)
Jun 07, 2023	14.10	14.26	13.70	13.75	898,242	-0.31(-2.20%)
Jun 06, 2023	14.07	14.22	14.02	14.06	197,378	-0.16(-1.13%)
Jun 05, 2023	14.58	14.61	14.14	14.22	288,853	-0.18(-1.25%)
Jun 02, 2023	14.17	14.43	14.16	14.40	272,857	+0.48(+3.45%)