Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	17.600	18.110	17.560	17.790	17.091	235,300
2023-03-17	17.630	18.270	17.000	18.200	17.485	2,567,500
2023-03-16	17.140	17.570	17.090	17.530	16.842	133,500
2023-03-15	18.060	18.060	17.080	17.110	16.438	360,500
2023-03-14	18.300	18.300	18.080	18.200	17.485	235,900
2023-03-13	18.170	18.600	18.170	18.230	17.514	379,700
2023-03-10	18.310	18.680	17.890	17.930	17.226	198,700
2023-03-09	18.200	18.400	18.100	18.140	17.428	99,500
2023-03-08	18.250	18.440	18.150	18.190	17.476	48,500
2023-03-07	18.450	18.450	17.950	18.330	17.610	110,600
2023-03-06	18.770	18.980	18.350	18.350	17.629	60,800
2023-03-03	18.650	18.880	18.550	18.860	18.119	74,000
2023-03-02	18.340	18.800	18.340	18.550	17.822	41,400
2023-03-01	18.410	18.940	18.410	18.890	18.083	91,200
2023-02-28	18.140	18.520	17.770	18.520	17.729	275,300
2023-02-27	17.890	18.370	17.890	18.320	17.537	70,200
2023-02-24	17.790	18.050	17.740	18.050	17.279	45,900
2023-02-23	17.900	18.025	17.660	17.900	17.135	318,800
2023-02-22	18.550	18.550	17.490	17.900	17.135	306,900
2023-02-21	18.810	19.380	18.510	18.760	17.958	114,100
2023-02-17	18.560	19.220	18.490	18.860	18.054	134,600
2023-02-16	18.340	18.800	18.240	18.790	17.987	68,600
2023-02-15	18.470	18.820	18.350	18.440	17.652	82,800
2023-02-14	18.060	18.760	17.960	18.760	17.958	81,000
2023-02-13	18.650	18.660	17.910	18.150	17.374	89,700
2023-02-10	18.560	18.760	18.390	18.710	17.911	192,200
2023-02-09	18.840	18.850	18.490	18.660	17.863	110,700
2023-02-08	18.920	19.090	18.740	18.850	18.045	155,200
2023-02-07	18.750	19.200	18.740	18.820	18.016	178,500
2023-02-06	17.760	18.910	17.760	18.680	17.882	228,800
2023-02-03	18.050	18.350	17.760	17.950	17.183	100,400
2023-02-02	18.300	18.470	17.820	18.180	17.403	189,300
2023-02-01	17.960	18.330	17.820	18.180	17.403	191,600
2023-01-31	18.120	18.410	17.850	18.000	17.231	281,100
2023-01-30	17.760	18.890	17.680	18.230	17.451	216,000
2023-01-27	17.570	17.950	17.500	17.750	16.992	109,400
2023-01-26	17.750	17.900	17.330	17.730	16.972	323,400
2023-01-25	17.760	17.910	17.450	17.910	17.145	333,700
2023-01-24	18.300	18.300	17.660	17.740	16.982	98,500
2023-01-23	18.550	18.700	17.910	17.910	17.145	63,000
2023-01-20	18.630	19.070	18.000	18.550	17.757	564,900
2023-01-19	18.350	18.815	18.070	18.600	17.805	136,800
2023-01-18	18.250	18.370	18.080	18.130	17.355	46,600
2023-01-17	18.160	18.360	17.860	18.000	17.231	31,000
2023-01-16	18.330	18.570	18.220	18.330	17.547	10,700
2023-01-13	18.490	18.790	18.010	18.330	17.547	31,200
2023-01-12	18.900	19.150	18.650	18.890	18.083	46,400
2023-01-11	19.260	19.260	18.850	18.880	18.073	35,100
2023-01-10	18.500	19.110	18.370	19.000	18.188	41,100
2023-01-09	18.480	18.840	18.380	18.650	17.853	42,300
2023-01-06	19.300	19.300	18.230	18.620	17.824	58,100
2023-01-05	18.640	19.270	18.500	19.120	18.303	48,100
2023-01-04	19.000	19.210	18.670	19.000	18.188	32,700
2023-01-03	19.000	19.580	18.910	18.990	18.179	62,000
2022-12-30	19.110	19.110	18.470	18.750	17.949	52,000
2022-12-29	19.970	20.360	19.120	19.120	18.303	34,900
2022-12-28	19.430	19.880	18.810	19.550	18.715	27,500
2022-12-23	19.100	19.240	18.580	19.150	18.332	12,600
2022-12-22	19.010	19.200	18.850	19.100	18.284	26,500
2022-12-21	18.650	19.200	18.500	19.000	18.188	20,700

← NewerPage 16 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.