Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	18.840	18.840	18.420	18.600	18.074	39,600
2023-12-04	18.650	18.870	18.350	18.710	18.181	95,600
2023-12-01	18.850	18.940	18.580	18.740	18.210	64,600
2023-11-30	18.290	18.940	18.290	18.940	18.404	511,500
2023-11-29	18.350	18.350	18.070	18.170	17.656	50,300
2023-11-28	17.780	18.300	17.650	18.280	17.694	68,200
2023-11-27	17.730	17.870	17.670	17.860	17.287	50,300
2023-11-24	17.420	17.810	17.420	17.700	17.133	33,300
2023-11-23	17.710	17.810	17.630	17.630	17.065	7,800
2023-11-22	17.780	17.840	17.580	17.580	17.016	36,800
2023-11-21	17.590	18.040	17.580	17.670	17.103	102,400
2023-11-20	17.270	17.530	17.160	17.360	16.803	41,200
2023-11-17	17.600	17.640	17.160	17.160	16.610	48,300
2023-11-16	17.270	17.840	17.270	17.520	16.958	59,800
2023-11-15	17.030	17.320	16.850	17.260	16.707	83,100
2023-11-14	16.690	17.100	16.570	17.020	16.474	64,200
2023-11-13	16.550	16.830	16.390	16.480	15.952	99,800
2023-11-10	16.840	16.950	16.400	16.490	15.961	119,900
2023-11-09	17.330	17.440	16.790	16.800	16.261	113,900
2023-11-08	17.490	17.585	16.470	17.420	16.862	142,900
2023-11-07	17.830	17.915	17.470	17.640	17.074	111,200
2023-11-06	18.080	18.220	17.860	17.870	17.297	64,900
2023-11-03	17.620	18.420	17.620	18.210	17.626	305,000
2023-11-02	17.800	17.800	17.560	17.650	17.084	27,300
2023-11-01	17.650	17.840	17.620	17.760	17.191	270,800
2023-10-31	17.930	18.060	17.630	17.630	17.065	556,400
2023-10-30	18.170	18.170	17.550	18.050	17.471	172,700
2023-10-27	17.720	18.120	17.720	18.020	17.442	229,400
2023-10-26	17.900	17.900	17.190	17.680	17.113	96,900
2023-10-25	17.880	18.295	17.880	18.050	17.471	340,000
2023-10-24	17.550	18.140	17.400	18.050	17.471	164,200
2023-10-23	17.470	17.920	17.300	17.390	16.832	66,700
2023-10-20	17.890	18.120	17.650	17.790	17.220	383,100
2023-10-19	17.920	17.930	17.690	17.930	17.355	82,000
2023-10-18	17.910	18.090	17.780	17.920	17.345	68,100
2023-10-17	17.500	17.900	17.500	17.900	17.326	82,800
2023-10-16	17.950	18.070	17.520	17.520	16.958	64,300
2023-10-13	17.900	18.250	17.830	18.100	17.520	96,300
2023-10-12	17.930	17.930	17.220	17.550	16.987	63,100
2023-10-11	17.920	18.060	17.870	17.990	17.413	48,300
2023-10-10	17.710	17.990	17.660	17.850	17.278	76,800
2023-10-06	17.290	17.690	17.210	17.690	17.123	50,100
2023-10-05	17.300	17.680	17.300	17.390	16.832	74,000
2023-10-04	17.470	17.600	17.280	17.430	16.871	83,300
2023-10-03	17.340	17.540	17.260	17.500	16.939	94,500
2023-10-02	17.520	17.770	17.120	17.310	16.755	80,100
2023-09-29	17.260	17.830	17.180	17.790	17.220	164,300
2023-09-28	16.990	17.130	16.790	17.070	16.523	38,700
2023-09-27	17.380	17.650	16.740	16.940	16.397	85,500
2023-09-26	17.780	17.820	17.530	17.530	16.968	80,100
2023-09-25	17.580	17.830	17.500	17.750	17.181	52,300
2023-09-22	17.900	17.900	17.590	17.590	17.026	36,900
2023-09-21	17.700	17.830	17.640	17.800	17.229	85,200
2023-09-20	17.930	18.070	17.740	17.740	17.171	67,400
2023-09-19	17.800	17.890	17.720	17.840	17.268	47,100
2023-09-18	17.900	18.040	17.780	17.950	17.375	47,500
2023-09-15	17.980	18.170	17.780	17.820	17.249	126,800
2023-09-14	17.790	17.930	17.680	17.840	17.268	23,100
2023-09-13	17.720	17.890	17.630	17.760	17.191	44,500
2023-09-12	17.810	17.810	17.580	17.750	17.181	48,000

← NewerPage 13 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.