Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.830	1.830	1.760	1.760	1.427	6,261
2022-12-16	1.810	1.850	1.800	1.850	1.500	10,585
2022-12-15	1.850	1.850	1.780	1.810	1.468	10,992
2022-12-14	1.850	1.850	1.850	1.850	1.500	2,000
2022-12-13	1.840	1.880	1.840	1.850	1.500	16,500
2022-12-12	1.830	1.830	1.780	1.810	1.468	4,800
2022-12-09	1.970	1.970	1.850	1.850	1.500	4,467
2022-12-08	1.850	1.850	1.850	1.850	1.500	1,400
2022-12-07	1.850	1.890	1.830	1.830	1.484	5,000
2022-12-06	1.810	1.830	1.800	1.820	1.476	7,704
2022-12-05	1.880	1.880	1.790	1.790	1.452	13,670
2022-12-02	1.920	1.930	1.900	1.920	1.557	4,100
2022-12-01	1.820	1.910	1.820	1.900	1.541	5,762
2022-11-30	1.710	1.800	1.710	1.790	1.452	11,973
2022-11-29	1.900	1.900	1.780	1.780	1.444	1,620
2022-11-28	1.760	1.770	1.750	1.750	1.411	14,636
2022-11-25	1.800	1.800	1.800	1.800	1.452	13,024
2022-11-24	1.790	1.820	1.790	1.800	1.452	3,102
2022-11-23	1.740	1.740	1.740	1.740	1.403	4,208
2022-11-22	1.740	1.760	1.740	1.740	1.403	5,800
2022-11-21	1.670	1.690	1.670	1.690	1.363	520
2022-11-18	1.670	1.670	1.670	1.670	1.347	8,924
2022-11-17	1.700	1.700	1.670	1.670	1.347	1,300
2022-11-16	1.700	1.700	1.700	1.700	1.371	1,240
2022-11-15	1.730	1.730	1.720	1.720	1.387	1,624
2022-11-14	1.610	1.750	1.610	1.740	1.403	21,078
2022-11-11	1.910	1.910	1.760	1.760	1.419	13,183
2022-11-10	1.800	1.800	1.760	1.800	1.452	13,037
2022-11-09	1.750	1.750	1.750	1.750	1.411	7,974
2022-11-08	1.700	1.750	1.700	1.740	1.403	8,604
2022-11-07	1.700	1.700	1.680	1.700	1.371	6,000
2022-11-04	1.740	1.740	1.740	1.740	1.403	2,100
2022-11-03	1.630	1.740	1.630	1.690	1.363	5,500
2022-11-02	1.610	1.610	1.610	1.610	1.298	100
2022-11-01	1.610	1.610	1.610	1.610	1.298	0
2022-10-31	1.620	1.650	1.610	1.610	1.298	4,602
2022-10-28	1.650	1.650	1.640	1.650	1.331	320
2022-10-27	1.700	1.700	1.700	1.700	1.363	200
2022-10-26	1.680	1.700	1.680	1.700	1.363	2,400
2022-10-25	1.680	1.680	1.680	1.680	1.347	300
2022-10-24	1.690	1.700	1.690	1.690	1.355	1,121
2022-10-21	1.690	1.700	1.690	1.700	1.363	3,000
2022-10-20	1.690	1.690	1.680	1.680	1.347	3,970
2022-10-19	1.690	1.700	1.680	1.680	1.347	3,500
2022-10-18	1.690	1.690	1.690	1.690	1.355	4,352
2022-10-17	1.710	1.710	1.710	1.710	1.371	2,011
2022-10-14	1.700	1.700	1.700	1.700	1.363	112
2022-10-13	1.670	1.670	1.670	1.670	1.339	200
2022-10-12	1.720	1.750	1.720	1.750	1.403	1,217
2022-10-11	1.700	1.700	1.700	1.700	1.363	0
2022-10-07	1.740	1.740	1.700	1.700	1.363	802
2022-10-06	1.720	1.770	1.720	1.770	1.419	700
2022-10-05	1.780	1.780	1.690	1.740	1.395	5,800
2022-10-04	1.760	1.760	1.760	1.760	1.411	0
2022-10-03	1.750	1.760	1.720	1.760	1.411	6,600
2022-09-30	1.740	1.760	1.740	1.740	1.395	863
2022-09-29	1.730	1.730	1.680	1.680	1.347	2,202
2022-09-28	1.740	1.750	1.730	1.750	1.403	4,100
2022-09-27	1.700	1.700	1.690	1.690	1.347	3,400
2022-09-26	1.710	1.710	1.690	1.690	1.347	2,173

← NewerPage 17 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.