Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freehold Royalty (TSX: FRU )

14.47 +0.33 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.700 6.730 6.670 6.670 1,026,974 -0.02(-0.30%)
Nov 28, 2019 6.570 6.730 6.570 6.690 292,307 -0.02(-0.30%)
Nov 27, 2019 6.650 6.710 6.540 6.710 401,031 +0.09(+1.36%)
Nov 26, 2019 6.720 6.750 6.620 6.620 635,107 -0.12(-1.78%)
Nov 25, 2019 6.800 6.800 6.660 6.740 596,277 -0.03(-0.44%)
Nov 22, 2019 6.710 6.820 6.710 6.770 377,552 +0.07(+1.04%)
Nov 21, 2019 6.670 6.720 6.630 6.700 523,435 +0.05(+0.75%)
Nov 20, 2019 6.690 6.760 6.650 6.650 630,517 -0.04(-0.60%)
Nov 19, 2019 6.790 6.790 6.690 6.690 387,434 -0.08(-1.18%)
Nov 18, 2019 6.880 6.880 6.710 6.770 456,558 -0.06(-0.88%)
Nov 15, 2019 6.850 6.910 6.780 6.830 454,660 -0.01(-0.15%)
Nov 14, 2019 6.740 6.920 6.720 6.840 726,618 +0.21(+3.17%)
Nov 13, 2019 6.690 6.710 6.590 6.630 280,047 -0.01(-0.15%)
Nov 12, 2019 6.690 6.770 6.630 6.640 208,148 -0.06(-0.90%)
Nov 11, 2019 6.720 6.780 6.590 6.700 220,568 -0.04(-0.59%)
Nov 08, 2019 6.710 6.790 6.600 6.740 232,266 -0.03(-0.44%)
Nov 07, 2019 6.730 6.850 6.730 6.770 295,770 +0.03(+0.45%)
Nov 06, 2019 6.860 6.910 6.690 6.740 266,108 -0.13(-1.89%)
Nov 05, 2019 6.870 6.970 6.820 6.870 334,614 +0.01(+0.15%)
Nov 04, 2019 6.570 6.890 6.550 6.860 587,214 +0.36(+5.54%)
Nov 01, 2019 6.530 6.640 6.490 6.500 344,813 +0.03(+0.46%)
Oct 31, 2019 6.510 6.530 6.340 6.470 403,704 -0.08(-1.22%)
Oct 30, 2019 6.670 6.690 6.510 6.550 303,718 -0.14(-2.09%)
Oct 29, 2019 6.760 6.800 6.670 6.690 296,696 -0.03(-0.45%)
Oct 28, 2019 6.820 6.860 6.710 6.720 247,752 -0.06(-0.88%)
Oct 25, 2019 6.750 6.810 6.700 6.780 305,820 +0.03(+0.44%)
Oct 24, 2019 6.760 6.820 6.670 6.750 481,831 +0.00(+0.00%)
Oct 23, 2019 6.690 6.770 6.690 6.750 254,319 +0.02(+0.30%)
Oct 22, 2019 6.770 6.830 6.670 6.730 326,833 +0.00(+0.00%)
Oct 21, 2019 6.630 6.770 6.620 6.730 388,521 +0.10(+1.51%)
Oct 18, 2019 6.780 6.840 6.610 6.630 466,118 -0.12(-1.78%)
Oct 17, 2019 6.830 6.830 6.710 6.750 412,656 -0.05(-0.74%)
Oct 16, 2019 6.900 6.930 6.790 6.800 343,828 -0.11(-1.59%)
Oct 15, 2019 7.010 7.070 6.900 6.910 293,927 -0.08(-1.14%)
Oct 11, 2019 6.990 6.990 6.990 0 +0.04(+0.58%)
Oct 10, 2019 6.970 6.980 6.920 6.950 146,129 +0.01(+0.14%)
Oct 09, 2019 6.960 7.010 6.920 6.940 254,785 +0.02(+0.29%)
Oct 08, 2019 6.970 7.000 6.900 6.920 337,155 -0.09(-1.28%)
Oct 07, 2019 7.110 7.150 6.990 7.010 441,231 -0.08(-1.13%)
Oct 04, 2019 7.080 7.110 7.000 7.090 237,272 +0.04(+0.57%)
Oct 03, 2019 7.060 7.140 7.020 7.050 331,822 +0.00(+0.00%)
Oct 02, 2019 7.170 7.250 7.050 7.050 589,866 -0.20(-2.76%)
Oct 01, 2019 7.510 7.580 7.230 7.250 288,812 -0.27(-3.59%)
Sep 30, 2019 7.620 7.630 7.490 7.520 249,467 -0.16(-2.08%)
Sep 27, 2019 7.660 7.730 7.600 7.680 153,526 -0.06(-0.78%)
Sep 26, 2019 7.730 7.780 7.680 7.740 129,183 -0.01(-0.13%)
Sep 25, 2019 7.800 7.830 7.670 7.750 378,945 -0.12(-1.52%)
Sep 24, 2019 7.950 7.970 7.850 7.870 334,310 -0.09(-1.13%)
Sep 23, 2019 7.930 8.050 7.930 7.960 268,013 +0.03(+0.38%)
Sep 20, 2019 8.000 8.080 7.910 7.930 496,320 -0.07(-0.88%)
Sep 19, 2019 8.080 8.090 7.930 8.000 365,848 -0.05(-0.62%)
Sep 18, 2019 8.100 8.170 8.020 8.050 299,745 -0.09(-1.11%)
Sep 17, 2019 8.140 8.290 8.000 8.140 613,545 -0.03(-0.37%)
Sep 16, 2019 8.150 8.250 8.040 8.170 859,460 +0.41(+5.28%)
Sep 13, 2019 7.710 7.800 7.680 7.760 270,997 +0.07(+0.91%)
Sep 12, 2019 7.600 7.720 7.600 7.690 167,901 +0.04(+0.52%)
Sep 11, 2019 7.830 7.830 7.610 7.650 306,112 -0.12(-1.54%)
Sep 10, 2019 7.640 7.860 7.640 7.770 358,639 +0.17(+2.24%)
Sep 09, 2019 7.490 7.650 7.470 7.600 280,837 +0.15(+2.01%)
Sep 06, 2019 7.390 7.500 7.350 7.450 182,415 +0.04(+0.54%)
Sep 05, 2019 7.460 7.540 7.390 7.410 284,817 +0.01(+0.14%)
Sep 04, 2019 7.380 7.490 7.380 7.400 194,969 +0.13(+1.79%)
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.