Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	23.500	23.650	23.190	23.280	22.715	167,800
2024-05-28	24.320	24.575	24.000	24.050	23.467	93,500
2024-05-27	24.030	24.570	24.030	24.280	23.691	39,100
2024-05-24	23.610	24.260	23.610	24.250	23.662	794,300
2024-05-23	23.720	23.720	23.230	23.530	22.959	157,500
2024-05-22	24.300	24.350	23.660	23.740	23.164	90,900
2024-05-21	23.930	24.340	23.820	24.300	23.710	217,800
2024-05-17	22.950	23.770	22.940	23.590	23.018	158,100
2024-05-16	22.830	23.030	22.670	22.820	22.266	62,500
2024-05-15	22.650	22.930	22.450	22.840	22.286	81,100
2024-05-14	22.480	22.640	22.140	22.640	22.091	39,100
2024-05-13	22.500	22.500	22.090	22.400	21.857	44,100
2024-05-10	22.740	22.800	22.190	22.470	21.925	97,800
2024-05-09	22.160	22.730	21.940	22.660	22.110	115,100
2024-05-08	22.920	22.920	21.850	21.950	21.417	82,100
2024-05-07	22.030	22.580	21.970	22.520	21.974	61,000
2024-05-06	22.470	22.610	22.180	22.200	21.661	44,400
2024-05-03	22.500	22.590	22.260	22.280	21.739	60,800
2024-05-02	22.150	22.510	22.120	22.440	21.896	130,400
2024-05-01	22.220	22.640	22.020	22.330	21.788	81,800
2024-04-30	22.400	22.690	21.890	22.200	21.661	1,814,800
2024-04-29	22.410	22.680	22.110	22.680	22.130	140,300
2024-04-26	22.320	22.430	22.050	22.390	21.847	100,000
2024-04-25	21.610	22.150	21.480	22.080	21.544	143,200
2024-04-24	21.690	21.880	21.540	21.720	21.193	125,800
2024-04-23	20.670	21.770	20.220	21.520	20.998	148,600
2024-04-22	21.070	21.090	20.580	20.690	20.188	110,100
2024-04-19	21.620	21.620	21.235	21.400	20.881	62,500
2024-04-18	21.770	21.920	21.200	21.550	21.027	130,500
2024-04-17	21.610	21.850	21.360	21.760	21.232	95,500
2024-04-16	21.020	21.510	20.870	21.360	20.842	126,200
2024-04-15	21.810	21.835	21.240	21.350	20.832	96,200
2024-04-12	22.280	22.735	21.670	21.890	21.359	73,400
2024-04-11	21.800	22.080	21.590	22.000	21.466	73,500
2024-04-10	21.060	21.640	20.900	21.610	21.086	116,700
2024-04-09	21.370	21.680	20.980	21.180	20.666	139,200
2024-04-08	21.110	21.550	21.110	21.320	20.803	94,100
2024-04-05	20.460	21.160	20.460	21.130	20.617	108,900
2024-04-04	20.390	20.680	20.100	20.490	19.993	415,300
2024-04-03	19.780	20.480	19.720	20.470	19.973	54,400
2024-04-02	20.120	20.120	19.620	19.710	19.232	63,600
2024-04-01	19.930	20.010	19.640	20.010	19.525	42,300
2024-03-28	19.630	19.820	19.490	19.570	19.095	60,700
2024-03-27	19.060	19.490	19.000	19.460	18.988	116,800
2024-03-26	18.910	19.050	18.720	18.890	18.432	50,500
2024-03-25	18.470	18.870	18.470	18.840	18.383	32,700
2024-03-22	18.420	18.760	18.410	18.450	18.002	39,000
2024-03-21	18.890	19.070	18.540	18.580	18.129	96,100
2024-03-20	18.080	18.760	18.080	18.750	18.295	136,500
2024-03-19	18.280	18.420	18.150	18.240	17.797	27,400
2024-03-18	18.370	18.540	18.110	18.440	17.993	61,300
2024-03-15	18.050	18.450	18.050	18.190	17.749	140,400
2024-03-14	18.430	18.450	18.130	18.370	17.924	30,700
2024-03-13	18.280	18.390	18.090	18.350	17.905	26,300
2024-03-12	18.350	18.360	18.030	18.080	17.641	98,400
2024-03-11	18.150	18.500	18.150	18.360	17.915	51,500
2024-03-08	18.290	18.460	17.930	18.360	17.915	36,800
2024-03-07	18.200	18.240	17.870	18.030	17.593	33,400
2024-03-06	18.000	18.510	17.920	18.140	17.700	96,300
2024-03-05	17.900	18.050	17.750	17.880	17.446	127,800

← NewerPage 11 of 21 · 1,255 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.