Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	19.100	19.300	18.760	18.960	18.283	94,100
2023-06-13	19.020	19.220	18.870	19.050	18.370	65,900
2023-06-12	18.990	19.000	18.700	18.970	18.293	89,800
2023-06-09	19.040	19.040	18.690	18.910	18.235	60,100
2023-06-08	18.890	18.890	18.690	18.820	18.148	46,100
2023-06-07	18.980	19.045	18.530	18.530	17.868	64,600
2023-06-06	18.890	19.020	18.820	18.920	18.244	67,400
2023-06-05	19.020	19.040	18.770	18.870	18.196	106,300
2023-06-02	19.140	19.200	18.860	19.070	18.389	91,700
2023-06-01	19.300	19.400	18.930	19.190	18.505	102,000
2023-05-31	18.800	19.310	18.730	19.300	18.611	221,300
2023-05-30	18.440	18.660	18.060	18.560	17.897	96,100
2023-05-29	18.800	18.800	18.400	18.400	17.677	23,800
2023-05-26	18.720	18.930	18.500	18.760	18.023	65,300
2023-05-25	18.820	18.820	18.530	18.600	17.870	64,200
2023-05-24	19.190	19.190	18.680	18.790	18.052	98,000
2023-05-23	19.540	19.540	19.000	19.090	18.340	126,000
2023-05-19	19.320	19.680	19.160	19.560	18.792	82,500
2023-05-18	19.770	20.030	19.250	19.310	18.552	103,200
2023-05-17	19.920	20.010	19.760	19.960	19.176	109,400
2023-05-16	20.270	20.300	19.670	19.910	19.128	160,500
2023-05-15	20.310	20.560	20.280	20.280	19.484	126,500
2023-05-12	20.410	20.860	20.330	20.350	19.551	236,500
2023-05-11	21.380	21.530	20.240	20.280	19.484	373,000
2023-05-10	22.370	22.400	20.790	21.570	20.723	310,900
2023-05-09	22.810	22.940	22.450	22.660	21.770	134,200
2023-05-08	22.950	23.000	22.540	22.680	21.789	102,000
2023-05-05	22.580	23.230	22.170	23.000	22.097	155,300
2023-05-04	23.150	23.480	22.840	22.880	21.981	175,500
2023-05-03	22.890	23.540	22.750	23.100	22.193	865,900
2023-05-02	22.030	22.890	21.850	22.870	21.972	959,800
2023-05-01	22.270	22.570	21.990	22.000	21.136	129,000
2023-04-28	22.760	22.850	21.910	21.910	21.050	1,986,600
2023-04-27	22.460	23.260	22.460	22.630	21.741	609,000
2023-04-26	22.860	22.960	21.840	21.920	21.059	305,800
2023-04-25	22.630	22.990	22.450	22.860	21.962	351,200
2023-04-24	22.020	22.760	21.770	22.650	21.761	302,600
2023-04-21	22.050	22.050	21.730	21.980	21.117	104,900
2023-04-20	21.800	22.450	21.800	22.000	21.136	113,900
2023-04-19	22.390	22.390	21.720	21.890	21.030	74,300
2023-04-18	21.870	22.520	21.870	22.390	21.511	178,500
2023-04-17	22.910	22.910	21.760	21.840	20.982	100,100
2023-04-14	22.800	22.870	22.400	22.630	21.741	252,800
2023-04-13	22.200	22.760	21.960	22.440	21.559	175,500
2023-04-12	21.450	21.680	21.310	21.490	20.646	110,500
2023-04-11	21.330	21.970	21.330	21.440	20.598	145,000
2023-04-10	21.230	21.440	21.100	21.400	20.560	130,300
2023-04-06	20.940	21.390	20.940	21.230	20.396	114,600
2023-04-05	20.980	21.230	20.610	20.850	20.031	327,900
2023-04-04	20.720	20.910	20.080	20.810	19.993	305,500
2023-04-03	19.910	20.850	19.910	20.710	19.897	116,800
2023-03-31	20.400	20.550	19.820	20.130	19.339	519,000
2023-03-30	20.000	20.400	19.830	20.290	19.493	510,100
2023-03-29	19.660	20.270	19.410	20.120	19.330	316,900
2023-03-28	18.960	19.700	18.660	19.620	18.850	328,400
2023-03-27	18.390	18.900	18.260	18.850	18.110	724,200
2023-03-24	18.280	18.550	18.080	18.550	17.822	101,200
2023-03-23	17.590	18.340	17.590	18.330	17.610	88,300
2023-03-22	17.190	17.710	16.990	17.640	16.947	107,600
2023-03-21	17.920	17.920	17.000	17.160	16.486	145,900

← NewerPage 15 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.