Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.020	2.020	1.980	1.980	1.656	1,752
2023-06-12	1.980	1.980	1.980	1.980	1.656	0
2023-06-09	1.980	1.980	1.980	1.980	1.656	101
2023-06-08	1.960	1.960	1.960	1.960	1.639	200
2023-06-07	1.950	1.960	1.940	1.960	1.639	1,201
2023-06-06	1.960	1.960	1.960	1.960	1.639	12,200
2023-06-05	2.030	2.030	2.030	2.030	1.698	0
2023-06-02	1.990	2.060	1.990	2.030	1.698	8,202
2023-06-01	2.000	2.030	2.000	2.030	1.698	15,800
2023-05-31	1.980	1.990	1.960	1.990	1.665	16,700
2023-05-30	1.920	1.950	1.910	1.940	1.623	1,903
2023-05-29	1.990	1.990	1.990	1.990	1.656	2,601
2023-05-26	1.990	1.990	1.990	1.990	1.656	3,800
2023-05-25	1.950	1.980	1.910	1.940	1.615	6,000
2023-05-24	1.970	1.970	1.970	1.970	1.640	300
2023-05-23	2.010	2.020	1.990	1.990	1.656	4,400
2023-05-19	2.000	2.000	2.000	2.000	1.664	652
2023-05-18	2.000	2.000	2.000	2.000	1.664	1,300
2023-05-17	2.000	2.000	1.970	2.000	1.664	13,354
2023-05-16	2.020	2.020	1.920	1.990	1.656	28,021
2023-05-15	2.000	2.030	1.970	1.990	1.656	55,700
2023-05-12	2.010	2.010	2.000	2.000	1.664	2,200
2023-05-11	2.080	2.080	1.990	1.990	1.656	6,439
2023-05-10	2.060	2.060	2.040	2.040	1.698	200
2023-05-09	2.040	2.040	2.040	2.040	1.698	0
2023-05-08	2.040	2.040	2.040	2.040	1.698	200
2023-05-05	2.080	2.080	2.030	2.060	1.714	3,502
2023-05-04	2.050	2.110	2.050	2.100	1.748	22,850
2023-05-03	2.010	2.040	2.010	2.040	1.698	3,847
2023-05-02	2.010	2.050	2.010	2.050	1.706	5,700
2023-05-01	1.980	2.060	1.980	2.060	1.714	5,200
2023-04-28	1.970	2.000	1.970	2.000	1.664	942
2023-04-27	1.950	1.950	1.930	1.950	1.623	10,988
2023-04-26	1.980	1.980	1.960	1.960	1.623	2,300
2023-04-25	1.980	2.000	1.980	2.000	1.656	5,500
2023-04-24	2.000	2.000	2.000	2.000	1.656	100
2023-04-21	1.980	2.000	1.960	2.000	1.656	9,155
2023-04-20	2.000	2.010	2.000	2.000	1.656	3,500
2023-04-19	2.010	2.010	2.000	2.000	1.656	4,650
2023-04-18	2.010	2.020	1.980	2.020	1.673	1,382
2023-04-17	2.000	2.020	1.990	1.990	1.648	2,302
2023-04-14	2.020	2.020	2.000	2.020	1.673	2,976
2023-04-13	2.020	2.080	2.020	2.040	1.689	6,205
2023-04-12	2.110	2.110	2.000	2.030	1.681	5,939
2023-04-11	2.000	2.050	2.000	2.040	1.689	8,800
2023-04-10	2.050	2.050	2.050	2.050	1.697	0
2023-04-06	2.030	2.050	2.030	2.050	1.697	4,200
2023-04-05	2.050	2.050	2.020	2.050	1.697	3,151
2023-04-04	2.050	2.100	2.050	2.100	1.739	21,380
2023-04-03	2.030	2.060	2.030	2.050	1.697	420
2023-03-31	2.070	2.070	2.070	2.070	1.714	0
2023-03-30	2.070	2.070	2.070	2.070	1.714	10,439
2023-03-29	2.060	2.070	2.030	2.070	1.706	3,600
2023-03-28	2.030	2.030	2.030	2.030	1.673	101
2023-03-27	1.950	2.040	1.950	2.030	1.673	6,300
2023-03-24	2.070	2.080	2.050	2.050	1.689	9,900
2023-03-23	2.020	2.060	2.020	2.060	1.697	9,162
2023-03-22	1.970	2.020	1.960	2.010	1.656	11,506
2023-03-21	2.000	2.000	1.960	1.970	1.623	6,474
2023-03-20	2.050	2.060	2.030	2.030	1.673	8,622

← NewerPage 15 of 21 · 1,254 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.