Precious Metals And Mining Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.020	2.020	2.020	2.020	1.714	0
2023-09-07	2.030	2.030	2.000	2.020	1.714	7,504
2023-09-06	2.070	2.070	2.070	2.070	1.757	0
2023-09-05	2.070	2.070	2.050	2.070	1.757	1,600
2023-09-01	2.110	2.110	2.090	2.090	1.774	500
2023-08-31	2.100	2.100	2.100	2.100	1.782	0
2023-08-30	2.100	2.100	2.100	2.100	1.782	0
2023-08-29	2.020	2.100	2.020	2.100	1.774	1,231
2023-08-28	2.080	2.080	2.080	2.080	1.757	0
2023-08-25	2.080	2.080	2.080	2.080	1.757	0
2023-08-24	2.080	2.080	2.070	2.080	1.757	8,900
2023-08-23	1.960	2.050	1.960	2.050	1.731	7,226
2023-08-22	2.000	2.000	1.970	2.000	1.689	1,958
2023-08-21	2.000	2.000	1.970	1.970	1.664	2,426
2023-08-18	1.990	1.990	1.990	1.990	1.681	300
2023-08-17	2.080	2.080	2.030	2.030	1.714	1,002
2023-08-16	1.950	2.070	1.950	2.070	1.748	3,965
2023-08-15	2.090	2.090	2.070	2.080	1.757	2,182
2023-08-14	2.060	2.090	2.060	2.080	1.757	2,573
2023-08-11	2.240	2.250	2.150	2.150	1.816	2,184
2023-08-10	2.150	2.150	2.110	2.140	1.807	7,500
2023-08-09	2.170	2.220	2.170	2.190	1.850	700
2023-08-08	2.150	2.150	2.150	2.150	1.816	100
2023-08-04	2.100	2.100	2.100	2.100	1.774	0
2023-08-03	2.090	2.100	2.090	2.100	1.774	350
2023-08-02	2.110	2.110	2.110	2.110	1.782	200
2023-08-01	2.160	2.160	2.130	2.130	1.799	410
2023-07-31	2.150	2.190	2.150	2.190	1.850	720
2023-07-28	2.120	2.120	2.120	2.120	1.790	100
2023-07-27	2.120	2.120	2.120	2.120	1.782	160
2023-07-26	2.160	2.160	2.160	2.160	1.816	0
2023-07-25	2.170	2.170	2.160	2.160	1.816	600
2023-07-24	2.200	2.200	2.160	2.170	1.824	700
2023-07-21	2.140	2.140	2.120	2.140	1.799	7,106
2023-07-20	2.140	2.210	2.140	2.150	1.807	7,700
2023-07-19	2.230	2.240	2.210	2.210	1.858	1,238
2023-07-18	2.230	2.250	2.230	2.250	1.891	5,624
2023-07-17	2.220	2.220	2.210	2.210	1.858	554
2023-07-14	2.290	2.290	2.210	2.210	1.858	1,272
2023-07-13	2.220	2.220	2.200	2.200	1.849	26,000
2023-07-12	2.180	2.220	2.180	2.190	1.841	34,326
2023-07-11	2.150	2.160	2.140	2.150	1.807	5,454
2023-07-10	2.060	2.120	2.060	2.120	1.782	8,800
2023-07-07	2.070	2.080	2.050	2.060	1.732	3,375
2023-07-06	2.040	2.060	2.030	2.060	1.732	7,400
2023-07-05	2.040	2.070	2.020	2.060	1.732	8,401
2023-07-04	1.990	2.100	1.990	2.040	1.715	10,743
2023-06-30	2.025	2.060	2.020	2.060	1.732	6,701
2023-06-29	2.020	2.030	2.000	2.010	1.690	6,300
2023-06-28	2.010	2.030	2.010	2.030	1.698	12,200
2023-06-27	2.010	2.020	2.000	2.020	1.690	7,500
2023-06-26	1.940	1.990	1.940	1.990	1.665	7,200
2023-06-23	1.870	2.000	1.870	2.000	1.673	5,590
2023-06-22	1.990	1.990	1.960	1.960	1.639	800
2023-06-21	2.000	2.000	2.000	2.000	1.673	740
2023-06-20	1.980	2.000	1.980	2.000	1.673	3,100
2023-06-19	2.010	2.010	2.000	2.010	1.681	640
2023-06-16	1.990	1.990	1.990	1.990	1.665	240
2023-06-15	1.950	1.975	1.950	1.960	1.639	3,181
2023-06-14	1.960	1.960	1.960	1.960	1.639	403

← NewerPage 14 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0100 CAD
2026-08-31	0.0100 CAD
2026-07-31	0.0100 CAD
2026-06-30	0.0100 CAD
2026-05-29	0.0100 CAD
2026-04-30	0.0100 CAD
2026-03-31	0.0100 CAD
2026-02-27	0.0100 CAD
2026-01-30	0.0100 CAD
2025-12-31	0.0100 CAD
2025-11-28	0.0100 CAD
2025-10-31	0.0100 CAD
2025-09-29	0.0100 CAD
2025-08-29	0.0100 CAD
2025-07-31	0.0100 CAD
2025-06-30	0.0100 CAD
2025-05-30	0.0100 CAD
2025-04-30	0.0100 CAD
2025-03-31	0.0100 CAD
2025-02-28	0.0100 CAD
2025-01-31	0.0100 CAD
2024-12-31	0.0100 CAD
2024-11-29	0.0100 CAD
2024-10-31	0.0100 CAD
2024-09-27	0.0100 CAD
2024-08-30	0.0100 CAD
2024-07-31	0.0100 CAD
2024-06-28	0.0100 CAD
2024-05-31	0.0100 CAD
2024-04-29	0.0100 CAD
2024-03-27	0.0100 CAD
2024-02-28	0.0100 CAD
2024-01-30	0.0100 CAD
2023-12-28	0.0100 CAD
2023-11-29	0.0100 CAD
2023-10-30	0.0100 CAD
2023-09-28	0.0100 CAD
2023-08-30	0.0100 CAD
2023-07-28	0.0100 CAD
2023-06-29	0.0100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.