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 (%)
May 31, 2021 9.080 9.160 8.970 9.030 262,274 +0.00(+0.00%)
May 28, 2021 9.100 9.120 9.010 9.030 224,249 -0.03(-0.33%)
May 27, 2021 9.010 9.110 8.940 9.060 742,482 +0.05(+0.55%)
May 26, 2021 9.030 9.090 8.950 9.010 338,397 -0.01(-0.11%)
May 25, 2021 9.250 9.250 9.020 9.020 331,469 -0.15(-1.64%)
May 21, 2021 9.170 9.170 9.170 0 -0.03(-0.33%)
May 20, 2021 9.350 9.350 9.160 9.200 411,545 -0.15(-1.60%)
May 19, 2021 9.250 9.400 9.170 9.350 799,478 -0.13(-1.37%)
May 18, 2021 9.610 9.610 9.360 9.480 525,573 -0.02(-0.21%)
May 17, 2021 9.220 9.510 9.200 9.500 874,124 +0.40(+4.40%)
May 14, 2021 9.020 9.130 8.890 9.100 604,213 +0.14(+1.56%)
May 13, 2021 8.800 8.990 8.800 8.960 536,881 +0.03(+0.34%)
May 12, 2021 8.870 9.000 8.760 8.930 993,884 +0.36(+4.20%)
May 11, 2021 8.540 8.740 8.480 8.570 475,682 -0.05(-0.58%)
May 10, 2021 8.650 9.000 8.600 8.620 712,460 +0.16(+1.89%)
May 07, 2021 8.320 8.460 8.200 8.460 297,923 +0.08(+0.95%)
May 06, 2021 8.380 8.450 8.230 8.380 252,933 -0.01(-0.12%)
May 05, 2021 8.500 8.600 8.380 8.390 416,642 -0.10(-1.18%)
May 04, 2021 8.270 8.490 8.140 8.490 580,975 +0.21(+2.54%)
May 03, 2021 8.100 8.280 8.020 8.280 425,742 +0.23(+2.86%)
Apr 30, 2021 7.810 8.070 7.800 8.050 234,384 +0.10(+1.26%)
Apr 29, 2021 7.900 8.080 7.860 7.950 308,239 +0.06(+0.76%)
Apr 28, 2021 7.700 7.900 7.650 7.890 350,669 +0.23(+3.00%)
Apr 27, 2021 7.590 7.680 7.550 7.660 242,387 +0.14(+1.86%)
Apr 26, 2021 7.450 7.530 7.370 7.520 207,268 +0.08(+1.08%)
Apr 23, 2021 7.420 7.480 7.360 7.440 130,939 +0.03(+0.40%)
Apr 22, 2021 7.360 7.410 7.240 7.410 356,833 +0.03(+0.41%)
Apr 21, 2021 7.310 7.510 7.310 7.380 298,486 +0.00(+0.00%)
Apr 20, 2021 7.700 7.720 7.310 7.380 485,761 -0.34(-4.40%)
Apr 19, 2021 7.840 7.850 7.690 7.720 264,696 -0.15(-1.91%)
Apr 16, 2021 7.990 7.990 7.710 7.870 495,267 -0.06(-0.76%)
Apr 15, 2021 7.850 7.970 7.800 7.930 637,741 +0.13(+1.67%)
Apr 14, 2021 7.550 7.900 7.550 7.800 736,174 +0.31(+4.14%)
Apr 13, 2021 7.550 7.670 7.480 7.490 387,893 -0.06(-0.79%)
Apr 12, 2021 7.570 7.620 7.490 7.550 225,887 +0.06(+0.80%)
Apr 09, 2021 7.420 7.540 7.410 7.490 308,044 +0.09(+1.22%)
Apr 08, 2021 7.270 7.410 7.150 7.400 261,468 +0.12(+1.65%)
Apr 07, 2021 7.400 7.400 7.280 7.280 220,067 -0.08(-1.09%)
Apr 06, 2021 7.690 7.760 7.320 7.360 482,412 -0.27(-3.54%)
Apr 05, 2021 7.550 7.680 7.380 7.630 359,761 +0.11(+1.46%)
Apr 01, 2021 7.520 7.520 7.520 0 +0.27(+3.72%)
Mar 31, 2021 7.270 7.340 7.210 7.250 116,068 -0.04(-0.55%)
Mar 30, 2021 7.200 7.320 7.140 7.290 317,101 -0.02(-0.27%)
Mar 29, 2021 7.350 7.400 7.210 7.310 269,333 -0.04(-0.54%)
Mar 26, 2021 7.250 7.370 7.210 7.350 446,956 +0.19(+2.65%)
Mar 25, 2021 7.050 7.250 7.020 7.160 540,421 -0.03(-0.42%)
Mar 24, 2021 7.170 7.370 7.160 7.190 555,864 +0.07(+0.98%)
Mar 23, 2021 7.210 7.320 7.100 7.120 387,463 -0.28(-3.78%)
Mar 22, 2021 7.470 7.470 7.330 7.400 272,639 -0.12(-1.60%)
Mar 19, 2021 7.270 7.530 7.200 7.520 463,314 +0.22(+3.01%)
Mar 18, 2021 7.650 7.690 7.280 7.300 480,451 -0.40(-5.19%)
Mar 17, 2021 7.480 7.740 7.480 7.700 276,330 +0.16(+2.12%)
Mar 16, 2021 7.600 7.700 7.490 7.540 383,950 -0.11(-1.44%)
Mar 15, 2021 7.630 7.690 7.540 7.650 412,327 +0.07(+0.92%)
Mar 12, 2021 7.720 7.740 7.550 7.580 439,051 -0.12(-1.56%)
Mar 11, 2021 7.700 7.720 7.620 7.700 507,555 +0.05(+0.65%)
Mar 10, 2021 7.750 7.800 7.640 7.650 591,233 -0.02(-0.26%)
Mar 09, 2021 7.570 7.820 7.500 7.670 503,752 +0.06(+0.79%)
Mar 08, 2021 7.980 7.990 7.580 7.610 812,453 -0.14(-1.81%)
Mar 05, 2021 7.600 8.100 7.600 7.750 1,612,187 +0.48(+6.60%)
Mar 04, 2021 7.300 7.380 7.100 7.270 672,566 +0.04(+0.55%)
Mar 03, 2021 7.100 7.320 7.080 7.230 556,677 +0.20(+2.84%)
Mar 02, 2021 6.910 7.200 6.880 7.030 577,303 +0.13(+1.88%)
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.