Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,634.49 -1,087.19 (-1.76%) CMC Crypto 200
1,263.74 -20.09 (-1.56%)
Freehold Royalties Ltd. (FRU.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.70 | 13.70 | 13.55 | 13.62 | 13.62 | 210,100 |
| 27 Jun 2024 | 13.65 | 13.73 | 13.62 | 13.71 | 13.71 | 187,800 |
| 26 Jun 2024 | 13.71 | 13.74 | 13.57 | 13.62 | 13.62 | 247,000 |
| 25 Jun 2024 | 13.74 | 13.78 | 13.66 | 13.68 | 13.68 | 308,400 |
| 24 Jun 2024 | 13.42 | 13.80 | 13.42 | 13.78 | 13.78 | 363,300 |
| 21 Jun 2024 | 13.49 | 13.52 | 13.32 | 13.37 | 13.37 | 658,800 |
| 20 Jun 2024 | 13.63 | 13.77 | 13.44 | 13.49 | 13.49 | 648,500 |
| 19 Jun 2024 | 13.55 | 13.69 | 13.54 | 13.64 | 13.64 | 151,700 |
| 18 Jun 2024 | 13.60 | 13.76 | 13.53 | 13.57 | 13.57 | 354,600 |
| 17 Jun 2024 | 13.57 | 13.67 | 13.46 | 13.60 | 13.60 | 289,700 |
| 14 Jun 2024 | 13.57 | 13.62 | 13.51 | 13.55 | 13.55 | 309,300 |
| 13 Jun 2024 | 13.79 | 13.80 | 13.58 | 13.61 | 13.61 | 437,100 |
| 12 Jun 2024 | 13.98 | 14.00 | 13.75 | 13.80 | 13.80 | 295,400 |
| 11 Jun 2024 | 13.92 | 13.92 | 13.72 | 13.81 | 13.81 | 301,200 |
| 10 Jun 2024 | 13.76 | 14.05 | 13.76 | 13.92 | 13.92 | 224,400 |
| 07 Jun 2024 | 13.65 | 13.86 | 13.63 | 13.69 | 13.69 | 414,800 |
| 06 Jun 2024 | 13.69 | 13.82 | 13.65 | 13.66 | 13.66 | 284,900 |
| 05 Jun 2024 | 13.58 | 13.80 | 13.57 | 13.68 | 13.68 | 517,100 |
| 04 Jun 2024 | 13.75 | 13.75 | 13.47 | 13.52 | 13.52 | 764,100 |
| 03 Jun 2024 | 14.42 | 14.42 | 13.82 | 13.83 | 13.83 | 1,218,900 |
| 31 May 2024 | 14.14 | 14.47 | 14.07 | 14.47 | 14.47 | 2,838,700 |
| 31 May 2024 | 0.09 Dividend | |||||
| 30 May 2024 | 14.03 | 14.21 | 14.03 | 14.14 | 14.05 | 350,900 |
| 29 May 2024 | 14.06 | 14.29 | 13.97 | 14.04 | 13.95 | 487,500 |
| 28 May 2024 | 13.66 | 14.10 | 13.64 | 14.05 | 13.96 | 655,200 |
| 27 May 2024 | 13.54 | 13.66 | 13.54 | 13.64 | 13.55 | 188,600 |
| 24 May 2024 | 13.42 | 13.55 | 13.41 | 13.49 | 13.40 | 282,800 |
| 23 May 2024 | 13.63 | 13.64 | 13.36 | 13.40 | 13.31 | 370,600 |
| 22 May 2024 | 13.66 | 13.66 | 13.46 | 13.55 | 13.46 | 613,300 |
| 21 May 2024 | 13.72 | 13.79 | 13.68 | 13.69 | 13.60 | 282,800 |
| 17 May 2024 | 13.64 | 13.79 | 13.64 | 13.75 | 13.66 | 265,700 |
| 16 May 2024 | 13.80 | 13.82 | 13.61 | 13.66 | 13.57 | 413,400 |
| 15 May 2024 | 13.68 | 13.71 | 13.56 | 13.61 | 13.52 | 568,000 |
| 14 May 2024 | 13.76 | 13.76 | 13.64 | 13.73 | 13.64 | 247,100 |
| 13 May 2024 | 13.69 | 13.80 | 13.66 | 13.79 | 13.70 | 246,800 |
| 10 May 2024 | 13.81 | 13.88 | 13.60 | 13.64 | 13.55 | 594,700 |
| 09 May 2024 | 14.02 | 14.04 | 13.73 | 13.78 | 13.69 | 700,700 |
| 08 May 2024 | 13.95 | 14.03 | 13.81 | 14.01 | 13.92 | 690,000 |
| 07 May 2024 | 14.30 | 14.30 | 13.92 | 14.05 | 13.96 | 673,700 |
| 06 May 2024 | 14.04 | 14.23 | 14.04 | 14.14 | 14.05 | 251,900 |
| 03 May 2024 | 14.05 | 14.09 | 13.92 | 13.95 | 13.86 | 204,400 |
| 02 May 2024 | 14.05 | 14.12 | 13.97 | 14.00 | 13.91 | 209,000 |
| 01 May 2024 | 14.14 | 14.18 | 13.90 | 13.96 | 13.87 | 413,400 |
| 30 Apr 2024 | 14.40 | 14.45 | 14.15 | 14.17 | 14.08 | 323,800 |
| 29 Apr 2024 | 14.36 | 14.48 | 14.35 | 14.48 | 14.39 | 246,600 |
| 29 Apr 2024 | 0.09 Dividend | |||||
| 26 Apr 2024 | 14.29 | 14.51 | 14.28 | 14.47 | 14.29 | 336,700 |
| 25 Apr 2024 | 14.21 | 14.28 | 14.12 | 14.28 | 14.10 | 311,000 |
| 24 Apr 2024 | 14.18 | 14.32 | 14.17 | 14.24 | 14.06 | 218,100 |
| 23 Apr 2024 | 14.18 | 14.38 | 14.13 | 14.23 | 14.05 | 355,500 |
| 22 Apr 2024 | 14.30 | 14.30 | 14.14 | 14.18 | 14.00 | 318,000 |
| 19 Apr 2024 | 14.19 | 14.45 | 14.15 | 14.30 | 14.12 | 247,500 |
| 18 Apr 2024 | 14.26 | 14.31 | 14.11 | 14.19 | 14.01 | 167,300 |
| 17 Apr 2024 | 14.27 | 14.39 | 14.16 | 14.25 | 14.07 | 227,200 |
| 16 Apr 2024 | 14.30 | 14.36 | 14.20 | 14.30 | 14.12 | 208,800 |
| 15 Apr 2024 | 14.50 | 14.52 | 14.23 | 14.33 | 14.15 | 281,600 |
| 12 Apr 2024 | 14.66 | 14.77 | 14.43 | 14.51 | 14.33 | 300,200 |
| 11 Apr 2024 | 14.60 | 14.70 | 14.52 | 14.57 | 14.39 | 279,200 |
| 10 Apr 2024 | 14.35 | 14.59 | 14.30 | 14.57 | 14.39 | 363,300 |
| 09 Apr 2024 | 14.55 | 14.57 | 14.29 | 14.33 | 14.15 | 324,300 |
| 08 Apr 2024 | 14.70 | 14.76 | 14.55 | 14.58 | 14.40 | 198,000 |
| 05 Apr 2024 | 14.84 | 14.84 | 14.69 | 14.70 | 14.52 | 344,800 |
| 04 Apr 2024 | 14.83 | 14.83 | 14.66 | 14.82 | 14.63 | 230,800 |
| 03 Apr 2024 | 14.77 | 14.81 | 14.71 | 14.78 | 14.59 | 286,600 |
| 02 Apr 2024 | 14.65 | 14.75 | 14.60 | 14.71 | 14.53 | 426,300 |
| 01 Apr 2024 | 14.59 | 14.68 | 14.46 | 14.61 | 14.43 | 344,700 |
| 28 Mar 2024 | 14.66 | 14.74 | 14.56 | 14.59 | 14.41 | 344,200 |
| 27 Mar 2024 | 14.53 | 14.69 | 14.53 | 14.66 | 14.48 | 258,500 |
| 27 Mar 2024 | 0.09 Dividend | |||||
| 26 Mar 2024 | 14.62 | 14.63 | 14.50 | 14.55 | 14.28 | 195,200 |
| 25 Mar 2024 | 14.55 | 14.67 | 14.54 | 14.59 | 14.32 | 268,000 |
| 22 Mar 2024 | 14.62 | 14.65 | 14.49 | 14.53 | 14.26 | 218,800 |
| 21 Mar 2024 | 14.63 | 14.71 | 14.59 | 14.63 | 14.36 | 181,100 |
| 20 Mar 2024 | 14.53 | 14.66 | 14.49 | 14.66 | 14.39 | 259,000 |
| 19 Mar 2024 | 14.47 | 14.66 | 14.47 | 14.60 | 14.33 | 308,100 |
| 18 Mar 2024 | 14.43 | 14.50 | 14.34 | 14.46 | 14.19 | 242,700 |
| 15 Mar 2024 | 14.34 | 14.54 | 14.33 | 14.35 | 14.08 | 556,700 |
| 14 Mar 2024 | 14.28 | 14.45 | 14.25 | 14.34 | 14.07 | 437,200 |
| 13 Mar 2024 | 14.06 | 14.29 | 14.06 | 14.27 | 14.00 | 420,300 |
| 12 Mar 2024 | 14.05 | 14.13 | 13.95 | 14.04 | 13.78 | 241,200 |
| 11 Mar 2024 | 13.95 | 14.10 | 13.89 | 14.08 | 13.82 | 534,700 |
| 08 Mar 2024 | 13.98 | 13.99 | 13.89 | 13.97 | 13.71 | 381,400 |
| 07 Mar 2024 | 13.82 | 14.00 | 13.76 | 13.95 | 13.69 | 505,300 |
| 06 Mar 2024 | 13.80 | 13.95 | 13.76 | 13.76 | 13.50 | 296,100 |
| 05 Mar 2024 | 13.60 | 13.81 | 13.60 | 13.66 | 13.41 | 394,900 |
| 04 Mar 2024 | 13.84 | 14.03 | 13.65 | 13.66 | 13.41 | 546,300 |
| 01 Mar 2024 | 13.82 | 14.01 | 13.76 | 13.84 | 13.58 | 731,400 |
| 29 Feb 2024 | 14.10 | 14.10 | 13.72 | 13.76 | 13.50 | 1,227,400 |
| 28 Feb 2024 | 14.23 | 14.32 | 14.15 | 14.21 | 13.94 | 281,800 |
| 28 Feb 2024 | 0.09 Dividend | |||||
| 27 Feb 2024 | 14.10 | 14.26 | 14.10 | 14.24 | 13.89 | 618,900 |
| 26 Feb 2024 | 14.06 | 14.12 | 13.97 | 14.12 | 13.77 | 238,100 |
| 23 Feb 2024 | 14.11 | 14.13 | 13.99 | 14.07 | 13.72 | 333,100 |
| 22 Feb 2024 | 13.91 | 14.24 | 13.89 | 14.22 | 13.87 | 529,700 |
| 21 Feb 2024 | 13.70 | 14.00 | 13.69 | 13.95 | 13.60 | 319,000 |
| 20 Feb 2024 | 13.90 | 13.95 | 13.61 | 13.66 | 13.32 | 440,900 |
| 16 Feb 2024 | 13.78 | 13.98 | 13.69 | 13.92 | 13.57 | 407,700 |
| 15 Feb 2024 | 13.53 | 13.75 | 13.53 | 13.71 | 13.37 | 1,296,900 |
| 14 Feb 2024 | 13.70 | 13.71 | 13.51 | 13.53 | 13.19 | 404,300 |
| 13 Feb 2024 | 13.60 | 13.69 | 13.47 | 13.63 | 13.29 | 462,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.