Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	17.590	17.900	17.530	17.900	17.466	53,000
2024-03-01	17.140	17.590	16.990	17.450	17.027	50,100
2024-02-29	16.980	17.240	16.780	17.210	16.723	283,800
2024-02-28	16.600	16.740	16.380	16.690	16.218	51,500
2024-02-27	16.180	16.570	15.970	16.540	16.072	38,000
2024-02-26	16.330	16.330	15.880	16.180	15.722	63,800
2024-02-23	16.660	16.670	16.220	16.440	15.975	41,300
2024-02-22	16.950	17.280	16.610	16.640	16.169	62,000
2024-02-21	16.710	16.810	16.490	16.810	16.335	34,300
2024-02-20	16.940	16.940	16.610	16.710	16.237	57,200
2024-02-16	16.440	16.800	16.440	16.760	16.286	33,300
2024-02-15	16.350	16.710	16.350	16.470	16.004	30,200
2024-02-14	16.340	16.510	16.130	16.450	15.985	34,300
2024-02-13	16.830	16.940	16.210	16.340	15.878	54,500
2024-02-12	16.810	17.060	16.810	17.060	16.577	13,600
2024-02-09	17.310	17.310	16.790	16.800	16.325	19,000
2024-02-08	17.000	17.280	17.000	17.170	16.684	32,400
2024-02-07	17.250	17.250	17.060	17.160	16.675	28,100
2024-02-06	17.270	17.270	17.010	17.140	16.655	43,400
2024-02-05	17.150	17.250	16.870	17.120	16.636	38,600
2024-02-02	17.330	17.330	16.930	17.170	16.684	34,800
2024-02-01	17.130	17.710	17.130	17.530	17.034	32,200
2024-01-31	17.450	17.770	17.160	17.230	16.743	50,200
2024-01-30	17.430	17.680	17.330	17.520	17.024	43,600
2024-01-29	17.330	17.770	17.110	17.490	16.995	105,700
2024-01-26	16.980	17.230	16.980	17.190	16.704	30,600
2024-01-25	16.920	17.180	16.630	17.150	16.665	60,800
2024-01-24	17.110	17.200	16.700	16.910	16.432	54,500
2024-01-23	16.500	17.090	16.500	17.090	16.607	64,100
2024-01-22	16.320	16.800	16.310	16.580	16.111	42,700
2024-01-19	16.810	16.810	16.340	16.490	16.024	34,500
2024-01-18	16.810	16.890	16.570	16.810	16.335	38,000
2024-01-17	16.790	16.790	16.510	16.600	16.130	50,300
2024-01-16	16.940	17.210	16.770	16.800	16.325	79,700
2024-01-15	17.410	17.410	17.140	17.290	16.801	49,800
2024-01-12	17.210	17.530	17.135	17.190	16.704	46,200
2024-01-11	16.910	17.040	16.660	16.990	16.509	51,000
2024-01-10	16.950	17.060	16.850	16.850	16.373	70,800
2024-01-09	16.950	17.070	16.945	16.950	16.471	94,800
2024-01-08	17.140	17.420	16.990	17.000	16.519	52,000
2024-01-05	17.110	17.500	17.110	17.410	16.918	44,400
2024-01-04	17.060	17.430	16.950	17.270	16.781	54,800
2024-01-03	17.150	17.400	16.950	17.050	16.568	74,000
2024-01-02	17.680	17.740	17.280	17.280	16.791	56,000
2023-12-29	17.410	17.760	17.210	17.640	17.141	71,900
2023-12-28	17.820	17.920	17.560	17.560	17.063	32,200
2023-12-27	17.950	18.000	17.650	17.840	17.335	53,400
2023-12-22	18.040	18.170	17.760	17.810	17.306	79,700
2023-12-21	17.660	18.110	17.660	17.960	17.452	82,000
2023-12-20	18.120	18.120	17.650	17.690	17.190	121,900
2023-12-19	18.080	18.200	17.780	18.190	17.675	187,000
2023-12-18	18.130	18.200	17.720	17.930	17.423	105,500
2023-12-15	18.370	18.380	17.740	17.960	17.452	403,100
2023-12-14	18.290	18.610	17.910	18.180	17.666	156,800
2023-12-13	17.920	18.340	17.590	18.340	17.821	81,800
2023-12-12	18.360	18.480	17.795	17.900	17.394	68,600
2023-12-11	18.260	18.370	17.950	18.320	17.802	69,000
2023-12-08	18.320	18.680	18.270	18.460	17.938	29,800
2023-12-07	18.520	18.840	18.460	18.650	18.122	60,800
2023-12-06	18.470	18.910	18.350	18.510	17.986	28,900

← NewerPage 12 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.