OTC Markets OTCPK - Delayed Quote USD

Freehold Royalties Ltd. (FRHLF)

Compare
9.27
+0.02
+(0.22%)
At close: January 10 at 3:48:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 9.31 9.43 9.27 9.27 9.27 15,914
Jan 8, 2025 9.25 9.30 9.22 9.27 9.27 17,200
Jan 7, 2025 9.15 9.31 9.15 9.29 9.29 15,000
Jan 6, 2025 9.22 9.28 9.16 9.20 9.20 43,000
Jan 3, 2025 9.07 9.11 9.05 9.09 9.09 17,700
Jan 2, 2025 8.94 9.06 8.93 9.06 9.06 24,300
Dec 31, 2024 8.75 8.90 8.75 8.89 8.89 48,900
Dec 30, 2024 8.81 8.91 8.70 8.84 8.84 33,700
Dec 27, 2024 8.75 8.86 8.72 8.78 8.78 54,800
Dec 26, 2024 8.83 8.87 8.69 8.75 8.75 19,900
Dec 24, 2024 8.77 8.85 8.75 8.80 8.80 45,000
Dec 23, 2024 8.66 8.80 8.57 8.80 8.80 84,500
Dec 20, 2024 8.16 8.69 8.16 8.66 8.66 40,900
Dec 19, 2024 8.53 8.71 8.53 8.55 8.55 73,500
Dec 18, 2024 8.84 8.91 8.59 8.61 8.61 109,500
Dec 17, 2024 9.04 9.04 8.75 8.86 8.86 182,000
Dec 16, 2024 9.15 9.17 9.07 9.09 9.09 99,800
Dec 13, 2024 9.15 9.19 9.10 9.16 9.16 107,600
Dec 12, 2024 9.34 9.34 9.13 9.17 9.17 199,600
Dec 11, 2024 9.31 9.36 9.30 9.33 9.33 136,900
Dec 10, 2024 9.53 9.55 9.21 9.29 9.29 210,300
Dec 9, 2024 9.71 9.76 9.61 9.61 9.61 39,100
Dec 6, 2024 10.00 10.00 9.60 9.64 9.64 91,100
Dec 5, 2024 9.64 9.93 9.43 9.91 9.91 70,000
Dec 4, 2024 9.90 9.91 9.79 9.80 9.80 83,400
Dec 3, 2024 9.85 9.85 9.70 9.79 9.79 39,600
Dec 2, 2024 9.92 10.00 9.75 9.81 9.81 90,200
Nov 29, 2024 10.47 10.47 9.94 9.96 9.96 56,200
Nov 27, 2024 9.90 10.05 9.90 10.02 10.02 32,800
Nov 26, 2024 9.99 10.02 9.89 9.96 9.96 27,700
Nov 25, 2024 10.40 10.40 10.12 10.13 10.13 77,100
Nov 22, 2024 10.22 10.35 10.21 10.35 10.35 20,600
Nov 21, 2024 10.05 10.26 10.05 10.24 10.24 12,500
Nov 20, 2024 10.06 10.06 10.03 10.06 10.06 61,500
Nov 19, 2024 10.05 10.07 10.04 10.05 10.05 39,400
Nov 18, 2024 9.91 10.10 9.90 10.07 10.07 56,700
Nov 15, 2024 9.85 9.90 9.84 9.88 9.88 86,300
Nov 14, 2024 9.89 9.89 9.81 9.87 9.87 29,200
Nov 13, 2024 9.91 9.91 9.74 9.82 9.82 67,100
Nov 12, 2024 9.89 9.89 9.80 9.84 9.84 63,900
Nov 11, 2024 9.84 9.99 9.83 9.86 9.86 67,800
Nov 8, 2024 10.08 10.08 9.82 9.88 9.88 80,900
Nov 7, 2024 9.98 10.02 9.93 10.00 10.00 130,900
Nov 6, 2024 9.94 10.01 9.87 9.99 9.99 207,200
Nov 5, 2024 9.96 9.96 9.91 9.94 9.94 50,300
Nov 4, 2024 9.71 9.95 9.70 9.85 9.85 62,400
Nov 1, 2024 9.88 9.88 9.71 9.72 9.72 27,200
Oct 31, 2024 0.07 Dividend
Oct 31, 2024 9.88 9.88 9.79 9.85 9.85 163,700
Oct 30, 2024 9.92 9.98 9.90 9.97 9.91 14,600
Oct 29, 2024 9.93 9.96 9.88 9.91 9.85 29,100
Oct 28, 2024 9.93 10.06 9.88 9.95 9.89 20,200
Oct 25, 2024 10.15 10.15 10.05 10.06 9.99 8,500
Oct 24, 2024 10.09 10.11 9.99 10.11 10.04 7,100
Oct 23, 2024 10.10 10.10 10.00 10.02 9.95 64,400
Oct 22, 2024 10.33 10.33 10.10 10.15 10.08 29,800
Oct 21, 2024 10.10 10.15 10.07 10.10 10.03 66,300
Oct 18, 2024 10.10 10.11 10.00 10.11 10.04 54,200
Oct 17, 2024 10.00 10.20 10.00 10.15 10.08 15,800
Oct 16, 2024 10.13 10.14 10.08 10.12 10.05 42,600
Oct 15, 2024 10.25 10.25 9.98 10.13 10.06 63,600
Oct 14, 2024 10.30 10.38 10.28 10.28 10.21 10,900
Oct 11, 2024 10.30 10.39 10.29 10.39 10.32 63,000
Oct 10, 2024 10.27 10.33 10.25 10.32 10.25 41,800
Oct 9, 2024 10.32 10.32 10.25 10.27 10.20 52,700
Oct 8, 2024 10.57 10.57 10.26 10.33 10.26 34,700
Oct 7, 2024 10.58 10.66 10.58 10.65 10.58 58,500
Oct 4, 2024 10.48 10.62 10.48 10.56 10.49 62,300
Oct 3, 2024 10.48 10.48 10.38 10.44 10.37 138,300
Oct 2, 2024 10.58 10.63 10.48 10.48 10.41 129,900
Oct 1, 2024 10.31 10.60 10.31 10.60 10.53 55,500
Sep 30, 2024 10.32 10.38 10.32 10.37 10.30 27,900
Sep 27, 2024 0.07 Dividend
Sep 27, 2024 10.34 10.34 10.22 10.30 10.23 25,300
Sep 26, 2024 10.34 10.38 10.24 10.24 10.11 81,400
Sep 25, 2024 10.74 10.74 10.51 10.52 10.38 24,200
Sep 24, 2024 10.72 10.76 10.72 10.76 10.62 24,900
Sep 23, 2024 10.70 10.81 10.61 10.61 10.47 92,600
Sep 20, 2024 10.49 10.69 10.38 10.69 10.55 222,100
Sep 19, 2024 10.44 10.50 10.37 10.48 10.34 76,900
Sep 18, 2024 9.80 10.35 9.80 10.33 10.20 40,000
Sep 17, 2024 10.09 10.29 10.09 10.28 10.15 22,800
Sep 16, 2024 9.92 10.09 9.92 10.09 9.96 53,900
Sep 13, 2024 9.77 9.93 9.77 9.89 9.76 70,500
Sep 12, 2024 9.45 9.79 9.45 9.74 9.61 18,900
Sep 11, 2024 10.00 10.00 9.54 9.64 9.51 22,300
Sep 10, 2024 9.55 9.56 9.33 9.56 9.44 75,800
Sep 9, 2024 9.65 9.66 9.57 9.57 9.45 29,700
Sep 6, 2024 9.74 9.77 9.55 9.64 9.51 62,800
Sep 5, 2024 9.89 9.89 9.70 9.70 9.57 32,000
Sep 4, 2024 10.00 10.00 9.79 9.80 9.67 14,900
Sep 3, 2024 10.03 10.03 9.88 9.96 9.83 110,500
Aug 30, 2024 0.07 Dividend
Aug 30, 2024 10.08 10.21 10.04 10.21 10.08 46,400
Aug 29, 2024 10.25 10.26 10.18 10.21 10.01 5,500
Aug 28, 2024 10.30 10.30 10.17 10.18 9.98 30,300
Aug 27, 2024 10.35 10.36 10.32 10.34 10.14 35,100
Aug 26, 2024 9.80 10.41 9.80 10.38 10.18 25,600
Aug 23, 2024 10.11 10.25 10.10 10.25 10.05 38,700
Aug 22, 2024 9.96 10.04 9.96 10.03 9.83 31,600
Aug 21, 2024 9.98 10.04 9.98 10.00 9.81 34,400
Aug 20, 2024 10.12 10.12 9.89 9.96 9.77 82,600
Aug 19, 2024 9.90 10.11 9.90 9.98 9.79 60,600
Aug 16, 2024 9.80 9.93 9.80 9.89 9.70 10,500
Aug 15, 2024 9.97 9.97 9.88 9.89 9.70 75,800
Aug 14, 2024 9.83 9.91 9.82 9.90 9.71 9,200
Aug 13, 2024 9.80 9.83 9.75 9.83 9.64 58,000
Aug 12, 2024 9.78 9.81 9.75 9.75 9.56 73,800
Aug 9, 2024 9.72 9.72 9.66 9.67 9.48 22,000
Aug 8, 2024 9.62 9.71 9.55 9.65 9.46 33,800
Aug 7, 2024 9.78 9.78 9.63 9.66 9.47 60,900
Aug 6, 2024 9.64 9.66 9.53 9.60 9.41 70,100
Aug 5, 2024 9.65 9.65 9.34 9.62 9.43 25,400
Aug 2, 2024 9.75 9.84 9.51 9.59 9.40 142,400
Aug 1, 2024 10.09 10.18 9.79 9.87 9.68 66,100
Jul 31, 2024 0.07 Dividend
Jul 31, 2024 10.26 10.28 10.23 10.26 10.06 6,500
Jul 30, 2024 10.20 10.30 10.20 10.29 10.03 6,200
Jul 29, 2024 10.30 10.33 10.20 10.23 9.97 2,800
Jul 26, 2024 10.25 10.34 10.21 10.32 10.05 2,700
Jul 25, 2024 10.16 10.25 10.08 10.25 9.99 7,100
Jul 24, 2024 10.28 10.29 10.19 10.19 9.93 10,300
Jul 23, 2024 10.22 10.25 10.12 10.25 9.99 2,300
Jul 22, 2024 10.21 10.33 10.21 10.33 10.06 7,900
Jul 19, 2024 10.15 10.25 10.15 10.20 9.94 19,100
Jul 18, 2024 10.31 10.33 10.19 10.20 9.94 5,800
Jul 17, 2024 10.30 10.42 10.07 10.33 10.06 11,700
Jul 16, 2024 10.51 10.51 10.29 10.32 10.05 25,200
Jul 15, 2024 10.38 10.41 10.36 10.39 10.12 36,300
Jul 12, 2024 10.35 10.41 10.29 10.37 10.10 11,100
Jul 11, 2024 10.10 10.33 10.10 10.32 10.05 11,800
Jul 10, 2024 9.93 10.12 9.93 10.10 9.84 12,300
Jul 9, 2024 10.01 10.06 9.99 9.99 9.73 12,600
Jul 8, 2024 10.05 10.14 10.02 10.08 9.82 14,200
Jul 5, 2024 10.28 10.28 10.04 10.08 9.82 5,800
Jul 3, 2024 10.10 10.16 10.09 10.11 9.85 7,600
Jul 2, 2024 9.83 10.06 9.83 10.06 9.80 10,000
Jul 1, 2024 9.92 9.96 9.84 9.84 9.59 10,000
Jun 28, 2024 0.07 Dividend
Jun 28, 2024 9.97 10.06 9.93 9.94 9.68 14,800
Jun 27, 2024 9.95 10.02 9.95 10.01 9.69 34,300
Jun 26, 2024 9.97 10.00 9.90 9.91 9.59 24,000
Jun 25, 2024 9.98 10.07 9.98 10.03 9.71 8,000
Jun 24, 2024 9.82 10.07 9.80 10.05 9.73 54,600
Jun 21, 2024 9.85 9.85 9.73 9.78 9.47 42,100
Jun 20, 2024 9.88 10.10 9.82 9.84 9.52 28,100
Jun 18, 2024 9.93 10.02 9.88 9.88 9.56 8,300
Jun 17, 2024 9.85 9.95 9.80 9.95 9.63 41,400
Jun 14, 2024 9.88 9.89 9.82 9.87 9.55 21,100
Jun 13, 2024 9.94 9.94 9.88 9.90 9.58 13,200
Jun 12, 2024 9.90 10.20 9.90 10.04 9.72 17,300
Jun 11, 2024 10.01 10.05 9.98 10.04 9.72 9,900
Jun 10, 2024 10.00 10.19 9.91 10.17 9.84 5,900
Jun 7, 2024 10.47 10.47 9.97 9.97 9.65 6,700
Jun 6, 2024 9.89 10.09 9.89 10.00 9.68 7,500
Jun 5, 2024 9.91 10.03 9.91 9.98 9.66 13,400
Jun 4, 2024 10.18 10.18 9.85 9.89 9.57 43,800
Jun 3, 2024 10.57 10.57 10.14 10.17 9.84 12,800
May 31, 2024 0.07 Dividend
May 31, 2024 10.34 10.54 10.33 10.54 10.20 18,400
May 30, 2024 10.28 10.38 10.28 10.31 9.92 16,300
May 29, 2024 10.33 10.35 10.23 10.25 9.86 14,000
May 28, 2024 9.93 10.33 9.93 10.31 9.92 45,700
May 24, 2024 9.78 9.92 9.78 9.89 9.51 43,300
May 23, 2024 9.90 9.97 9.73 9.77 9.40 12,100
May 22, 2024 10.00 10.05 9.84 9.90 9.52 24,200
May 21, 2024 10.16 10.16 10.02 10.04 9.66 21,400
May 20, 2024 10.06 10.22 9.97 10.15 9.76 3,300
May 17, 2024 10.04 10.12 10.04 10.12 9.73 14,100
May 16, 2024 10.06 10.08 10.00 10.05 9.66 23,500
May 15, 2024 10.08 10.08 9.96 10.00 9.62 37,100
May 14, 2024 10.07 10.07 10.00 10.07 9.68 21,300
May 13, 2024 10.02 10.10 10.02 10.07 9.68 39,300
May 10, 2024 10.06 10.14 9.96 9.99 9.61 27,000
May 9, 2024 10.05 10.20 10.05 10.05 9.66 29,800
May 8, 2024 10.25 10.25 10.05 10.20 9.81 30,400
May 7, 2024 10.80 10.80 10.18 10.22 9.83 16,400
May 6, 2024 10.28 10.40 10.28 10.36 9.96 28,000
May 3, 2024 10.25 10.25 10.18 10.20 9.81 18,800
May 2, 2024 10.20 10.33 10.18 10.24 9.85 15,400
May 1, 2024 10.25 10.26 10.12 10.17 9.78 24,200
Apr 30, 2024 10.54 10.54 10.30 10.30 9.91 10,400
Apr 29, 2024 0.07 Dividend
Apr 29, 2024 11.00 11.00 10.50 10.54 10.14 17,100
Apr 26, 2024 10.48 10.55 10.45 10.55 10.08 8,700
Apr 25, 2024 10.32 10.43 10.30 10.43 9.97 5,000
Apr 24, 2024 10.50 10.50 10.34 10.37 9.91 6,900
Apr 23, 2024 10.35 10.50 10.35 10.44 9.98 10,500
Apr 22, 2024 10.01 10.45 10.01 10.34 9.88 24,000
Apr 19, 2024 10.34 10.50 10.34 10.41 9.95 22,400
Apr 18, 2024 10.35 10.40 10.26 10.31 9.85 18,800
Apr 17, 2024 10.35 10.41 10.28 10.34 9.88 27,900
Apr 16, 2024 10.00 10.38 10.00 10.35 9.89 12,500
Apr 15, 2024 10.53 10.73 10.35 10.35 9.89 12,500
Apr 12, 2024 10.48 10.97 10.48 10.51 10.04 25,800
Apr 11, 2024 10.67 10.73 10.59 10.67 10.20 8,000
Apr 10, 2024 10.52 10.64 10.47 10.64 10.17 16,700
Apr 9, 2024 10.73 10.73 10.52 10.54 10.07 26,500
Apr 8, 2024 10.83 10.88 10.55 10.76 10.28 32,500
Apr 5, 2024 10.90 10.95 10.82 10.85 10.37 18,700
Apr 4, 2024 10.98 10.98 10.89 10.91 10.43 17,600
Apr 3, 2024 10.86 10.95 10.82 10.91 10.43 51,000
Apr 2, 2024 10.75 10.88 10.74 10.82 10.34 35,200
Apr 1, 2024 10.55 10.80 10.55 10.76 10.28 17,200
Mar 28, 2024 10.82 10.83 10.76 10.78 10.30 15,800
Mar 27, 2024 0.07 Dividend
Mar 27, 2024 10.69 10.81 10.69 10.81 10.33 5,300
Mar 26, 2024 10.75 10.77 10.70 10.77 10.23 15,400
Mar 25, 2024 10.60 10.80 10.60 10.74 10.20 29,100
Mar 22, 2024 10.80 10.80 10.65 10.65 10.12 21,300
Mar 21, 2024 10.85 10.88 10.80 10.80 10.26 10,600
Mar 20, 2024 10.71 10.85 10.71 10.85 10.31 9,500
Mar 19, 2024 10.64 10.81 10.60 10.78 10.24 25,100
Mar 18, 2024 10.93 10.93 10.58 10.68 10.14 18,200
Mar 15, 2024 10.55 10.76 10.55 10.66 10.13 7,000
Mar 14, 2024 10.60 10.68 10.58 10.60 10.07 4,800
Mar 13, 2024 10.53 10.60 10.51 10.60 10.07 7,400
Mar 12, 2024 10.33 10.45 10.33 10.42 9.90 11,400
Mar 11, 2024 10.32 10.47 10.30 10.43 9.91 19,700
Mar 8, 2024 10.18 10.40 10.18 10.39 9.87 18,200
Mar 7, 2024 10.20 10.40 10.20 10.36 9.84 12,400
Mar 6, 2024 10.00 10.31 10.00 10.18 9.67 9,700
Mar 5, 2024 10.02 10.17 10.02 10.05 9.55 14,500
Mar 4, 2024 9.70 10.27 9.67 10.10 9.59 14,000
Mar 1, 2024 10.17 10.31 10.17 10.21 9.70 15,600
Feb 29, 2024 10.35 10.35 10.14 10.15 9.64 22,000
Feb 28, 2024 0.07 Dividend
Feb 28, 2024 10.54 10.54 10.43 10.43 9.91 9,200
Feb 27, 2024 10.50 10.54 10.44 10.51 9.92 2,200
Feb 26, 2024 10.39 10.45 10.35 10.44 9.85 26,400
Feb 23, 2024 10.41 10.47 10.40 10.40 9.82 15,800
Feb 22, 2024 10.40 10.55 10.37 10.53 9.94 38,600
Feb 21, 2024 10.26 10.36 10.26 10.31 9.73 8,100
Feb 20, 2024 10.31 10.32 10.06 10.11 9.54 13,000
Feb 16, 2024 10.20 10.34 10.16 10.32 9.74 15,400
Feb 15, 2024 9.98 10.18 9.98 10.18 9.61 26,200
Feb 14, 2024 10.04 10.09 9.98 10.00 9.44 23,500
Feb 13, 2024 9.97 10.08 9.94 10.04 9.48 19,500
Feb 12, 2024 10.12 10.19 10.09 10.09 9.52 43,400
Feb 9, 2024 10.16 10.20 10.10 10.11 9.54 10,900
Feb 8, 2024 9.51 10.20 9.51 10.20 9.63 36,500
Feb 7, 2024 10.12 10.12 10.04 10.07 9.50 8,400
Feb 6, 2024 10.02 10.07 10.00 10.04 9.48 30,800
Feb 5, 2024 10.08 10.10 9.98 10.00 9.44 27,500
Feb 2, 2024 10.35 10.35 10.14 10.14 9.57 37,700
Feb 1, 2024 10.49 10.49 10.29 10.30 9.72 29,800
Jan 31, 2024 10.41 10.49 10.41 10.44 9.85 36,900
Jan 30, 2024 0.07 Dividend
Jan 30, 2024 10.37 10.57 10.32 10.57 9.98 8,100
Jan 29, 2024 10.40 10.43 10.34 10.43 9.78 13,300
Jan 26, 2024 10.42 10.43 10.36 10.43 9.78 7,500
Jan 25, 2024 10.42 10.45 10.39 10.41 9.76 74,600
Jan 24, 2024 10.46 10.46 10.37 10.37 9.72 48,300
Jan 23, 2024 10.20 10.41 10.18 10.38 9.73 26,800
Jan 22, 2024 10.16 10.25 10.12 10.23 9.59 27,000
Jan 19, 2024 10.09 10.18 10.06 10.18 9.55 34,200
Jan 18, 2024 10.13 10.16 10.04 10.11 9.48 10,700
Jan 17, 2024 10.17 10.23 9.99 10.10 9.47 19,200
Jan 16, 2024 10.50 10.57 10.21 10.22 9.58 7,400
Jan 12, 2024 10.95 10.95 10.50 10.60 9.94 8,400
Jan 11, 2024 10.40 10.56 10.37 10.56 9.90 8,400

Related Tickers

PEYUF Peyto Exploration & Development Corp.
11.88
-0.59%
 
PREKF PrairieSky Royalty Ltd.
19.49
-1.17%
 
PIFYF Pine Cliff Energy Ltd.
0.6500
0.00%
 
CRLFF Cardinal Energy Ltd.
4.7500
+0.85%
 
AETUF ARC Resources Ltd.
19.02
-0.73%
 
ATHOF Athabasca Oil Corporation
3.9000
+1.30%
 
PARXF Parex Resources Inc.
10.63
+0.47%
 
PRMRF Paramount Resources Ltd.
21.88
-1.08%
 
HMENF Hemisphere Energy Corporation
1.2900
0.00%
 
ZPTAF Surge Energy Inc.
4.3000
+1.18%