Precious Metals And Mining Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	2.140	2.150	2.110	2.110	1.618	5,200
2022-01-05	2.200	2.200	2.190	2.190	1.679	2,900
2022-01-04	2.160	2.210	2.150	2.210	1.694	11,770
2021-12-31	2.200	2.200	2.190	2.190	1.679	600
2021-12-30	2.220	2.220	2.140	2.200	1.687	16,100
2021-12-29	2.170	2.230	2.160	2.200	1.679	45,976
2021-12-24	2.210	2.220	2.200	2.200	1.679	9,878
2021-12-23	2.200	2.210	2.150	2.210	1.687	33,951
2021-12-22	2.150	2.150	2.090	2.120	1.618	6,514
2021-12-21	2.100	2.130	2.100	2.130	1.626	7,506
2021-12-20	2.020	2.120	2.020	2.120	1.618	46,271
2021-12-17	2.120	2.150	2.110	2.140	1.633	3,000
2021-12-16	2.110	2.120	2.110	2.120	1.618	230
2021-12-15	2.020	2.090	2.020	2.050	1.565	16,830
2021-12-14	2.090	2.110	2.050	2.100	1.603	37,365
2021-12-13	2.060	2.130	2.060	2.120	1.618	83,063
2021-12-10	2.090	2.130	1.980	2.000	1.526	100,690
2021-12-09	2.060	2.120	2.050	2.100	1.603	19,040
2021-12-08	2.090	2.090	2.070	2.070	1.580	4,100
2021-12-07	2.080	2.110	2.070	2.110	1.610	9,704
2021-12-06	2.110	2.110	2.080	2.100	1.603	3,310
2021-12-03	2.170	2.170	2.080	2.090	1.595	7,611
2021-12-02	2.170	2.180	2.130	2.160	1.649	15,561
2021-12-01	2.210	2.210	2.180	2.180	1.664	200
2021-11-30	2.200	2.200	2.160	2.160	1.649	700
2021-11-29	2.190	2.200	2.160	2.180	1.664	2,111
2021-11-26	2.280	2.280	2.210	2.220	1.687	4,498
2021-11-25	2.300	2.300	2.300	2.300	1.747	102
2021-11-24	2.190	2.230	2.170	2.230	1.694	1,405
2021-11-23	2.200	2.250	2.200	2.210	1.679	14,149
2021-11-22	2.260	2.280	2.200	2.210	1.679	12,070
2021-11-19	2.330	2.340	2.300	2.300	1.747	5,967
2021-11-18	2.300	2.330	2.300	2.320	1.763	2,382
2021-11-17	2.270	2.400	2.270	2.350	1.785	31,548
2021-11-16	2.370	2.370	2.220	2.220	1.687	3,101
2021-11-15	2.320	2.380	2.320	2.380	1.808	17,044
2021-11-12	2.360	2.360	2.360	2.360	1.793	100
2021-11-11	2.310	2.370	2.300	2.370	1.801	65,415
2021-11-10	2.300	2.330	2.280	2.300	1.747	35,951
2021-11-09	2.220	2.260	2.170	2.260	1.717	14,585
2021-11-08	2.190	2.210	2.070	2.210	1.679	13,641
2021-11-05	2.140	2.180	2.140	2.180	1.656	6,106
2021-11-04	2.140	2.140	2.130	2.130	1.618	9,300
2021-11-03	2.110	2.120	2.090	2.100	1.595	6,100
2021-11-02	2.130	2.130	2.090	2.090	1.588	1,600
2021-11-01	2.100	2.110	2.050	2.110	1.603	13,726
2021-10-29	2.100	2.130	2.090	2.090	1.588	9,540
2021-10-28	2.110	2.120	2.090	2.090	1.588	16,821
2021-10-27	2.170	2.170	2.140	2.140	1.618	2,402
2021-10-26	2.170	2.170	2.160	2.160	1.633	12,320
2021-10-25	2.130	2.160	2.130	2.160	1.633	759
2021-10-22	2.140	2.150	2.130	2.140	1.618	8,400
2021-10-21	2.110	2.110	2.110	2.110	1.596	0
2021-10-20	2.080	2.120	2.070	2.110	1.596	42,859

← NewerPage 21 of 21 · 1,254 trading days

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.