OTC Markets OTCPK - Delayed Quote USD

Freehold Royalties Ltd. (FRHLF)

8.30
+0.07
+(0.85%)
At close: May 8 at 11:14:51 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20258.058.308.058.288.2871,500
May 7, 20258.198.248.158.238.2367,100
May 6, 20258.158.238.158.238.2359,900
May 5, 20258.308.308.048.068.0690,700
May 2, 20258.358.358.248.298.2928,100
May 1, 20258.228.428.228.288.2890,100
Apr 30, 20258.428.428.248.308.3039,100
Apr 29, 20258.658.658.508.508.5087,100
Apr 28, 20258.148.628.148.578.5748,400
Apr 25, 20258.538.598.528.558.5546,100
Apr 24, 20258.628.678.528.528.5283,300
Apr 23, 20258.658.668.478.548.54129,500
Apr 22, 20258.518.608.518.568.5650,000
Apr 21, 20258.608.608.338.428.4237,100
Apr 17, 20258.918.918.478.588.5836,400
Apr 16, 20258.378.548.358.358.3592,000
Apr 15, 20258.128.268.088.188.1889,200
Apr 14, 20258.868.868.048.108.10129,800
Apr 11, 20257.828.087.748.068.0662,700
Apr 10, 20258.318.557.667.737.73171,100
Apr 9, 20257.518.407.458.368.3691,400
Apr 8, 20257.868.077.557.557.55170,800
Apr 7, 20257.538.027.537.867.86153,400
Apr 4, 20258.538.537.857.967.96223,500
Apr 3, 20258.558.968.558.728.72116,800
Apr 2, 20258.909.018.909.019.01124,900
Apr 1, 20258.858.988.858.988.98112,200
Mar 31, 20258.888.968.838.868.8690,600
Mar 28, 20258.889.038.888.988.9870,700
Mar 27, 20259.009.068.978.978.9712,400
Mar 26, 20259.109.179.079.089.0825,500
Mar 25, 20258.999.058.999.059.0511,900
Mar 24, 20258.959.068.959.009.0066,100
Mar 21, 20258.938.988.868.968.9697,500
Mar 20, 20258.909.008.909.009.0051,900
Mar 19, 20259.009.008.768.968.9660,600
Mar 18, 20258.908.908.798.858.8529,800
Mar 17, 20258.808.928.808.918.9171,500
Mar 14, 20258.558.808.558.808.8043,400
Mar 13, 20258.608.758.498.538.53144,700
Mar 12, 20258.488.678.488.678.67114,600
Mar 11, 20258.348.498.338.498.4925,200
Mar 10, 20258.318.508.278.348.3440,800
Mar 7, 20258.328.548.328.538.5334,600
Mar 6, 20258.418.498.318.398.3993,000
Mar 5, 20258.148.468.108.388.3877,600
Mar 4, 20258.408.508.168.358.35166,200
Mar 3, 20258.358.818.358.438.4375,200
Feb 28, 20258.798.798.688.738.7322,200
Feb 27, 20258.708.908.708.838.83120,100
Feb 26, 20258.798.838.748.798.7989,000
Feb 25, 20258.938.938.798.818.8139,000
Feb 24, 20258.969.048.898.938.9377,300
Feb 21, 20259.149.148.958.968.9671,600
Feb 20, 20259.119.149.059.149.1443,500
Feb 19, 20259.089.129.039.109.1022,000
Feb 18, 20258.929.118.909.109.1097,400
Feb 14, 20259.089.088.908.938.9342,100
Feb 13, 20259.009.018.968.988.9823,200
Feb 12, 20259.019.068.928.928.9242,100
Feb 11, 20258.959.078.959.069.0630,700
Feb 10, 20258.808.988.758.968.9674,400
Feb 7, 20258.818.918.818.888.8851,000
Feb 6, 20258.878.898.768.808.8096,600
Feb 5, 20259.009.008.828.878.8771,000
Feb 4, 20258.698.908.698.858.8523,300
Feb 3, 20258.388.608.248.508.50104,600
Jan 31, 20258.708.788.598.628.6277,600
Jan 30, 20258.858.938.768.808.8022,900
Jan 29, 20258.738.828.738.828.8235,700
Jan 28, 20258.608.818.608.748.7425,600
Jan 27, 20258.928.928.768.818.8130,600
Jan 24, 20259.009.048.938.948.9419,900
Jan 23, 20258.999.138.998.998.9936,000
Jan 22, 20259.049.108.989.059.0526,100
Jan 21, 20258.999.148.999.059.0521,500
Jan 17, 20259.109.108.988.998.9956,900
Jan 16, 20259.209.209.089.089.0823,400
Jan 15, 20259.339.339.169.209.2070,300
Jan 14, 20259.249.249.169.239.2323,200
Jan 13, 20259.009.429.009.199.1938,600
Jan 10, 20259.319.438.929.279.2747,200
Jan 8, 20259.259.309.229.279.2717,200
Jan 7, 20259.159.319.159.299.2915,000
Jan 6, 20259.229.289.169.209.2043,000
Jan 3, 20259.079.119.059.099.0917,700
Jan 2, 20258.949.068.939.069.0624,300
Dec 31, 20248.758.908.758.898.8948,900
Dec 30, 20248.818.918.708.848.8433,700
Dec 27, 20248.758.868.728.788.7854,800
Dec 26, 20248.838.878.698.758.7519,900
Dec 24, 20248.778.858.758.808.8045,000
Dec 23, 20248.668.808.578.808.8084,500
Dec 20, 20248.168.698.168.668.6640,900
Dec 19, 20248.538.718.538.558.5573,500
Dec 18, 20248.848.918.598.618.61109,500
Dec 17, 20249.049.048.758.868.86182,000
Dec 16, 20249.159.179.079.099.0999,800
Dec 13, 20249.159.199.109.169.16107,600
Dec 12, 20249.349.349.139.179.17199,600
Dec 11, 20249.319.369.309.339.33136,900
Dec 10, 20249.539.559.219.299.29210,300
Dec 9, 20249.719.769.619.619.6139,100
Dec 6, 202410.0010.009.609.649.6491,100
Dec 5, 20249.649.939.439.919.9170,000
Dec 4, 20249.909.919.799.809.8083,400
Dec 3, 20249.859.859.709.799.7939,600
Dec 2, 20249.9210.009.759.819.8190,200
Nov 29, 202410.4710.479.949.969.9656,200
Nov 27, 20249.9010.059.9010.0210.0232,800
Nov 26, 20249.9910.029.899.969.9627,700
Nov 25, 202410.4010.4010.1210.1310.1377,100
Nov 22, 202410.2210.3510.2110.3510.3520,600
Nov 21, 202410.0510.2610.0510.2410.2412,500
Nov 20, 202410.0610.0610.0310.0610.0661,500
Nov 19, 202410.0510.0710.0410.0510.0539,400
Nov 18, 20249.9110.109.9010.0710.0756,700
Nov 15, 20249.859.909.849.889.8886,300
Nov 14, 20249.899.899.819.879.8729,200
Nov 13, 20249.919.919.749.829.8267,100
Nov 12, 20249.899.899.809.849.8463,900
Nov 11, 20249.849.999.839.869.8667,800
Nov 8, 202410.0810.089.829.889.8880,900
Nov 7, 20249.9810.029.9310.0010.00130,900
Nov 6, 20249.9410.019.879.999.99207,200
Nov 5, 20249.969.969.919.949.9450,300
Nov 4, 20249.719.959.709.859.8562,400
Nov 1, 20249.889.889.719.729.7227,200
Oct 31, 2024 0.065 Dividend
Oct 31, 20249.889.889.799.859.85163,700
Oct 30, 20249.929.989.909.979.9114,600
Oct 29, 20249.939.969.889.919.8529,100
Oct 28, 20249.9310.069.889.959.8920,200
Oct 25, 202410.1510.1510.0510.069.998,500
Oct 24, 202410.0910.119.9910.1110.047,100
Oct 23, 202410.1010.1010.0010.029.9564,400
Oct 22, 202410.3310.3310.1010.1510.0829,800
Oct 21, 202410.1010.1510.0710.1010.0366,300
Oct 18, 202410.1010.1110.0010.1110.0454,200
Oct 17, 202410.0010.2010.0010.1510.0815,800
Oct 16, 202410.1310.1410.0810.1210.0542,600
Oct 15, 202410.2510.259.9810.1310.0663,600
Oct 14, 202410.3010.3810.2810.2810.2110,900
Oct 11, 202410.3010.3910.2910.3910.3263,000
Oct 10, 202410.2710.3310.2510.3210.2541,800
Oct 9, 202410.3210.3210.2510.2710.2052,700
Oct 8, 202410.5710.5710.2610.3310.2634,700
Oct 7, 202410.5810.6610.5810.6510.5858,500
Oct 4, 202410.4810.6210.4810.5610.4962,300
Oct 3, 202410.4810.4810.3810.4410.37138,300
Oct 2, 202410.5810.6310.4810.4810.41129,900
Oct 1, 202410.3110.6010.3110.6010.5355,500
Sep 30, 202410.3210.3810.3210.3710.3027,900
Sep 27, 2024 0.067 Dividend
Sep 27, 202410.3410.3410.2210.3010.2325,300
Sep 26, 202410.3410.3810.2410.2410.1181,400
Sep 25, 202410.7410.7410.5110.5210.3824,200
Sep 24, 202410.7210.7610.7210.7610.6224,900
Sep 23, 202410.7010.8110.6110.6110.4792,600
Sep 20, 202410.4910.6910.3810.6910.55222,100
Sep 19, 202410.4410.5010.3710.4810.3476,900
Sep 18, 20249.8010.359.8010.3310.2040,000
Sep 17, 202410.0910.2910.0910.2810.1522,800
Sep 16, 20249.9210.099.9210.099.9653,900
Sep 13, 20249.779.939.779.899.7670,500
Sep 12, 20249.459.799.459.749.6118,900
Sep 11, 202410.0010.009.549.649.5122,300
Sep 10, 20249.559.569.339.569.4475,800
Sep 9, 20249.659.669.579.579.4529,700
Sep 6, 20249.749.779.559.649.5162,800
Sep 5, 20249.899.899.709.709.5732,000
Sep 4, 202410.0010.009.799.809.6714,900
Sep 3, 202410.0310.039.889.969.83110,500
Aug 30, 2024 0.067 Dividend
Aug 30, 202410.0810.2110.0410.2110.0846,400
Aug 29, 202410.2510.2610.1810.2110.015,500
Aug 28, 202410.3010.3010.1710.189.9830,300
Aug 27, 202410.3510.3610.3210.3410.1435,100
Aug 26, 20249.8010.419.8010.3810.1825,600
Aug 23, 202410.1110.2510.1010.2510.0538,700
Aug 22, 20249.9610.049.9610.039.8331,600
Aug 21, 20249.9810.049.9810.009.8134,400
Aug 20, 202410.1210.129.899.969.7782,600
Aug 19, 20249.9010.119.909.989.7960,600
Aug 16, 20249.809.939.809.899.7010,500
Aug 15, 20249.979.979.889.899.7075,800
Aug 14, 20249.839.919.829.909.719,200
Aug 13, 20249.809.839.759.839.6458,000
Aug 12, 20249.789.819.759.759.5673,800
Aug 9, 20249.729.729.669.679.4822,000
Aug 8, 20249.629.719.559.659.4633,800
Aug 7, 20249.789.789.639.669.4760,900
Aug 6, 20249.649.669.539.609.4170,100
Aug 5, 20249.659.659.349.629.4325,400
Aug 2, 20249.759.849.519.599.40142,400
Aug 1, 202410.0910.189.799.879.6866,100
Jul 31, 2024 0.065 Dividend
Jul 31, 202410.2610.2810.2310.2610.066,500
Jul 30, 202410.2010.3010.2010.2910.036,200
Jul 29, 202410.3010.3310.2010.239.972,800
Jul 26, 202410.2510.3410.2110.3210.052,700
Jul 25, 202410.1610.2510.0810.259.997,100
Jul 24, 202410.2810.2910.1910.199.9310,300
Jul 23, 202410.2210.2510.1210.259.992,300
Jul 22, 202410.2110.3310.2110.3310.067,900
Jul 19, 202410.1510.2510.1510.209.9419,100
Jul 18, 202410.3110.3310.1910.209.945,800
Jul 17, 202410.3010.4210.0710.3310.0611,700
Jul 16, 202410.5110.5110.2910.3210.0525,200
Jul 15, 202410.3810.4110.3610.3910.1236,300
Jul 12, 202410.3510.4110.2910.3710.1011,100
Jul 11, 202410.1010.3310.1010.3210.0511,800
Jul 10, 20249.9310.129.9310.109.8412,300
Jul 9, 202410.0110.069.999.999.7312,600
Jul 8, 202410.0510.1410.0210.089.8214,200
Jul 5, 202410.2810.2810.0410.089.825,800
Jul 3, 202410.1010.1610.0910.119.857,600
Jul 2, 20249.8310.069.8310.069.8010,000
Jul 1, 20249.929.969.849.849.5910,000
Jun 28, 2024 0.066 Dividend
Jun 28, 20249.9710.069.939.949.6814,800
Jun 27, 20249.9510.029.9510.019.6934,300
Jun 26, 20249.9710.009.909.919.5924,000
Jun 25, 20249.9810.079.9810.039.718,000
Jun 24, 20249.8210.079.8010.059.7354,600
Jun 21, 20249.859.859.739.789.4742,100
Jun 20, 20249.8810.109.829.849.5228,100
Jun 18, 20249.9310.029.889.889.568,300
Jun 17, 20249.859.959.809.959.6341,400
Jun 14, 20249.889.899.829.879.5521,100
Jun 13, 20249.949.949.889.909.5813,200
Jun 12, 20249.9010.209.9010.049.7217,300
Jun 11, 202410.0110.059.9810.049.729,900
Jun 10, 202410.0010.199.9110.179.845,900
Jun 7, 202410.4710.479.979.979.656,700
Jun 6, 20249.8910.099.8910.009.687,500
Jun 5, 20249.9110.039.919.989.6613,400
Jun 4, 202410.1810.189.859.899.5743,800
Jun 3, 202410.5710.5710.1410.179.8412,800
May 31, 2024 0.066 Dividend
May 31, 202410.3410.5410.3310.5410.2018,400
May 30, 202410.2810.3810.2810.319.9216,300
May 29, 202410.3310.3510.2310.259.8614,000
May 28, 20249.9310.339.9310.319.9245,700
May 24, 20249.789.929.789.899.5143,300
May 23, 20249.909.979.739.779.4012,100
May 22, 202410.0010.059.849.909.5224,200
May 21, 202410.1610.1610.0210.049.6621,400
May 20, 202410.0610.229.9710.159.763,300
May 17, 202410.0410.1210.0410.129.7314,100
May 16, 202410.0610.0810.0010.059.6623,500
May 15, 202410.0810.089.9610.009.6237,100
May 14, 202410.0710.0710.0010.079.6821,300
May 13, 202410.0210.1010.0210.079.6839,300
May 10, 202410.0610.149.969.999.6127,000
May 9, 202410.0510.2010.0510.059.6629,800

Related Tickers

CRLFF Cardinal Energy Ltd.
4.1300
+3.25%
 
ZPTAF Surge Energy Inc.
3.5400
+6.31%
 
PREKF PrairieSky Royalty Ltd.
16.50
-1.26%
 
TNEYF Tamarack Valley Energy Ltd.
2.7900
+3.33%
 
TRMLF Tourmaline Oil Corp.
44.53
-3.57%
 
ATHOF Athabasca Oil Corporation
3.3500
+4.04%
 
AETUF ARC Resources Ltd.
19.59
+3.27%
 
Z620.BE Trillion Energy International R
0.0233
-14.96%
 
SPGYF Whitecap Resources Inc.
5.71
+2.88%
 
HBRl.XC