Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	22.480	22.480	22.050	22.320	21.849	80,800
2024-08-22	22.230	22.300	21.940	22.250	21.780	94,000
2024-08-21	22.290	22.400	22.090	22.330	21.859	62,300
2024-08-20	22.370	22.570	22.210	22.210	21.741	67,100
2024-08-19	22.080	22.280	21.980	22.170	21.702	68,900
2024-08-16	21.990	22.160	21.700	22.030	21.565	161,400
2024-08-15	21.970	22.010	21.510	21.700	21.242	91,100
2024-08-14	21.300	21.810	21.030	21.690	21.232	185,400
2024-08-13	21.550	21.770	21.330	21.390	20.939	94,100
2024-08-12	20.830	21.870	20.830	21.640	21.183	127,800
2024-08-09	20.470	20.950	20.370	20.640	20.204	146,800
2024-08-08	19.750	20.770	19.750	20.450	20.018	123,000
2024-08-07	20.240	20.355	19.540	19.780	19.362	147,400
2024-08-06	20.210	20.260	19.910	20.200	19.774	136,200
2024-08-02	21.160	21.340	20.720	20.810	20.371	128,300
2024-08-01	21.360	21.425	20.750	21.140	20.694	111,800
2024-07-31	20.990	21.400	20.960	21.360	20.909	168,000
2024-07-30	21.470	21.525	20.940	20.940	20.498	90,400
2024-07-29	21.240	21.450	21.110	21.400	20.948	74,500
2024-07-26	21.250	21.390	21.020	21.140	20.694	81,600
2024-07-25	21.050	21.290	20.740	21.180	20.733	63,000
2024-07-24	21.500	21.740	21.340	21.340	20.890	110,000
2024-07-23	21.520	21.620	21.410	21.420	20.968	138,700
2024-07-22	21.960	22.170	21.520	21.810	21.350	76,400
2024-07-19	22.000	22.090	21.830	22.000	21.536	38,500
2024-07-18	22.180	22.210	21.920	22.000	21.536	90,000
2024-07-17	22.520	22.640	21.930	22.160	21.692	79,400
2024-07-16	22.200	22.670	22.100	22.530	22.054	129,900
2024-07-15	22.500	22.590	21.980	22.000	21.536	63,800
2024-07-12	21.850	22.500	21.820	22.390	21.917	47,300
2024-07-11	21.610	21.930	21.310	21.850	21.389	91,100
2024-07-10	21.390	21.390	21.180	21.330	20.880	233,800
2024-07-09	21.490	21.490	21.070	21.090	20.645	147,300
2024-07-08	21.320	21.400	21.170	21.320	20.870	117,800
2024-07-05	21.800	21.925	21.060	21.270	20.821	118,400
2024-07-04	21.630	21.975	21.500	21.720	21.262	78,300
2024-07-03	21.840	22.570	21.450	21.610	21.154	142,400
2024-07-02	21.240	21.680	21.240	21.670	21.213	107,900
2024-06-28	21.210	21.310	20.920	21.220	20.772	87,600
2024-06-27	21.390	21.400	21.000	21.000	20.557	67,500
2024-06-26	20.660	21.290	20.660	21.190	20.743	69,300
2024-06-25	20.680	20.750	20.510	20.750	20.312	37,800
2024-06-24	20.700	20.860	20.680	20.690	20.253	82,100
2024-06-21	21.230	21.230	20.490	20.620	20.185	128,600
2024-06-20	21.150	21.190	20.930	21.040	20.596	111,900
2024-06-19	20.960	21.170	20.300	21.040	20.596	42,400
2024-06-18	20.670	21.520	20.640	21.080	20.635	137,600
2024-06-17	20.630	20.740	20.460	20.700	20.263	50,900
2024-06-14	20.700	20.790	20.395	20.700	20.263	80,200
2024-06-13	20.860	20.970	20.490	20.680	20.243	91,900
2024-06-12	21.000	21.330	20.840	20.910	20.469	108,300
2024-06-11	21.150	21.170	20.860	21.020	20.576	38,400
2024-06-10	20.830	21.240	20.830	21.200	20.753	40,400
2024-06-07	21.420	21.420	20.680	20.790	20.351	115,300
2024-06-06	21.820	22.060	21.630	21.950	21.487	126,700
2024-06-05	21.870	21.975	21.680	21.730	21.271	53,100
2024-06-04	22.350	22.350	21.330	21.720	21.262	169,800
2024-06-03	22.550	22.570	22.300	22.460	21.986	90,200
2024-05-31	22.360	22.640	22.150	22.510	22.035	410,300
2024-05-30	23.280	23.280	22.110	22.350	21.808	322,300

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0830 CAD
2026-06-01	0.0800 CAD
2026-03-02	0.0780 CAD
2025-12-01	0.0800 CAD
2025-09-02	0.0790 CAD
2025-05-30	0.0760 CAD
2025-03-03	0.0800 CAD
2024-11-29	0.0770 CAD
2024-08-30	0.0740 CAD
2024-05-31	0.0720 CAD
2024-03-01	0.0710 CAD
2023-11-29	0.0710 CAD
2023-08-30	0.0710 CAD
2023-05-30	0.0680 CAD
2023-03-02	0.0680 CAD
2022-11-29	0.0670 CAD
2022-08-30	0.0650 CAD
2022-05-30	0.0600 CAD
2022-05-27	0.0500 CAD
2022-03-03	0.0600 CAD
2021-11-29	0.0610 CAD
2021-08-30	0.0480 CAD

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