Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.890	18.020	17.740	17.820	17.249	45,200
2023-09-08	17.510	18.000	17.500	17.770	17.200	72,600
2023-09-07	17.310	17.580	17.280	17.570	17.007	42,300
2023-09-06	17.660	17.800	17.340	17.430	16.871	47,100
2023-09-05	18.360	18.460	17.660	17.680	17.113	114,100
2023-09-01	18.860	18.970	18.560	18.620	18.023	75,900
2023-08-31	18.700	18.800	18.330	18.760	18.159	302,400
2023-08-30	18.880	18.900	18.670	18.780	18.178	34,600
2023-08-29	18.500	18.860	18.500	18.850	18.177	48,800
2023-08-28	18.490	18.630	18.310	18.630	17.965	61,400
2023-08-25	18.780	18.780	18.210	18.410	17.753	75,400
2023-08-24	19.000	19.030	18.590	18.700	18.032	47,000
2023-08-23	18.660	19.180	18.660	19.010	18.331	277,900
2023-08-22	18.480	18.590	18.360	18.540	17.878	21,200
2023-08-21	18.580	18.580	18.240	18.340	17.685	25,800
2023-08-18	18.110	18.550	18.070	18.500	17.839	87,800
2023-08-17	18.200	18.465	18.010	18.100	17.454	80,500
2023-08-16	18.180	18.590	18.180	18.330	17.676	53,700
2023-08-15	18.370	18.560	18.170	18.360	17.704	78,100
2023-08-14	18.130	18.550	17.870	18.480	17.820	85,600
2023-08-11	18.050	18.220	17.650	18.180	17.531	255,500
2023-08-10	17.810	18.060	17.460	17.560	16.933	133,100
2023-08-09	17.410	18.020	17.350	17.940	17.299	74,500
2023-08-08	17.240	17.330	17.020	17.040	16.432	49,800
2023-08-04	17.340	17.390	17.020	17.080	16.470	72,700
2023-08-03	17.250	17.360	17.100	17.210	16.595	56,800
2023-08-02	17.500	17.500	16.980	17.280	16.663	55,000
2023-08-01	18.190	18.190	17.490	17.510	16.885	18,300
2023-07-31	18.100	18.300	17.860	18.110	17.463	74,600
2023-07-28	17.460	17.950	17.380	17.830	17.193	25,000
2023-07-27	18.220	18.220	17.460	17.460	16.837	33,900
2023-07-26	18.390	18.500	17.770	18.190	17.541	56,100
2023-07-25	18.210	18.570	18.170	18.440	17.782	39,400
2023-07-24	18.320	18.320	17.860	18.170	17.521	27,800
2023-07-21	18.400	18.430	18.195	18.430	17.772	37,100
2023-07-20	18.600	18.600	18.080	18.380	17.724	31,500
2023-07-19	18.600	18.740	18.420	18.600	17.936	27,100
2023-07-18	18.510	18.720	18.430	18.600	17.936	23,900
2023-07-17	18.350	18.640	18.270	18.530	17.868	32,500
2023-07-14	18.390	18.680	18.190	18.550	17.888	102,300
2023-07-13	18.380	18.490	17.910	18.210	17.560	196,900
2023-07-12	17.690	18.440	17.680	18.400	17.743	51,900
2023-07-11	17.580	17.890	17.550	17.650	17.020	57,300
2023-07-10	17.480	17.750	17.390	17.570	16.943	74,800
2023-07-07	17.500	17.730	17.350	17.430	16.808	82,200
2023-07-06	17.380	17.640	17.310	17.420	16.798	69,900
2023-07-05	18.210	18.400	17.630	17.690	17.058	52,400
2023-07-04	18.550	18.550	18.120	18.120	17.473	64,900
2023-06-30	17.760	18.340	17.760	18.230	17.579	127,600
2023-06-29	17.430	17.860	17.380	17.770	17.136	58,100
2023-06-28	17.540	17.700	17.400	17.590	16.962	37,100
2023-06-27	17.620	17.780	17.380	17.570	16.943	65,100
2023-06-26	17.650	17.740	17.480	17.580	16.952	49,000
2023-06-23	17.840	17.840	17.390	17.660	17.029	63,900
2023-06-22	17.530	17.690	17.210	17.690	17.058	66,700
2023-06-21	17.250	17.490	17.170	17.410	16.788	30,900
2023-06-20	17.800	17.910	17.500	17.560	16.933	66,400
2023-06-19	18.280	18.280	17.900	17.980	17.338	30,500
2023-06-16	18.170	18.480	18.010	18.060	17.415	74,800
2023-06-15	18.750	18.860	18.060	18.210	17.560	79,000

← NewerPage 14 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.