Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	18.950	19.200	18.500	18.650	17.853	26,500
2022-12-19	18.740	18.820	18.270	18.760	17.958	38,600
2022-12-16	17.600	18.750	17.540	18.680	17.882	43,300
2022-12-15	17.720	17.790	17.330	17.450	16.704	35,000
2022-12-14	17.710	17.710	17.250	17.470	16.724	37,600
2022-12-13	17.770	18.000	17.500	17.630	16.877	11,800
2022-12-12	17.700	17.720	17.330	17.410	16.666	13,300
2022-12-09	17.620	18.180	17.570	17.710	16.953	22,300
2022-12-08	18.050	18.050	17.350	17.530	16.781	19,500
2022-12-07	17.680	18.050	17.680	18.050	17.279	6,600
2022-12-06	17.600	17.600	17.270	17.430	16.685	19,300
2022-12-05	18.220	18.220	17.390	17.480	16.733	22,400
2022-12-02	18.150	18.800	17.950	18.300	17.518	39,600
2022-12-01	17.100	18.520	17.080	18.270	17.489	89,600
2022-11-30	16.390	17.190	16.390	17.100	16.369	50,000
2022-11-29	15.700	16.330	15.700	16.230	15.537	40,700
2022-11-28	15.620	15.850	15.400	15.800	15.061	51,200
2022-11-25	15.650	15.890	15.190	15.490	14.765	102,000
2022-11-24	15.390	15.670	15.390	15.610	14.880	13,900
2022-11-23	15.610	15.700	15.400	15.400	14.679	35,200
2022-11-22	15.030	15.610	15.010	15.400	14.679	36,900
2022-11-21	14.860	15.110	14.820	14.990	14.289	15,200
2022-11-18	15.000	15.340	14.890	14.970	14.270	21,900
2022-11-17	14.500	15.240	14.500	14.900	14.203	33,600
2022-11-16	14.850	15.170	14.400	14.400	13.726	41,100
2022-11-15	14.750	15.100	14.690	14.970	14.270	44,600
2022-11-14	14.760	14.840	14.490	14.570	13.888	29,600
2022-11-11	15.000	15.200	14.510	14.790	14.098	57,200
2022-11-10	14.740	15.020	14.290	14.950	14.251	52,700
2022-11-09	15.040	15.200	14.800	14.800	14.108	11,100
2022-11-08	15.130	15.130	14.850	14.950	14.251	24,300
2022-11-07	16.000	16.000	15.050	15.050	14.346	15,500
2022-11-04	15.200	15.710	14.880	15.710	14.975	20,900
2022-11-03	15.500	15.500	15.020	15.020	14.317	9,800
2022-11-02	15.520	16.480	15.150	15.150	14.441	33,300
2022-11-01	15.300	15.500	15.300	15.480	14.756	2,900
2022-10-31	15.370	15.520	15.240	15.260	14.546	6,800
2022-10-28	15.130	15.500	15.080	15.390	14.670	37,800
2022-10-27	15.280	15.280	15.060	15.170	14.460	17,800
2022-10-26	15.350	15.590	15.110	15.440	14.718	12,600
2022-10-25	15.540	15.560	15.150	15.500	14.775	8,000
2022-10-24	15.890	15.950	15.350	15.490	14.765	17,400
2022-10-21	15.700	15.990	15.700	15.890	15.147	29,600
2022-10-20	15.910	15.910	15.750	15.880	15.137	8,800
2022-10-19	16.050	16.050	15.620	15.950	15.204	23,000
2022-10-18	16.110	16.110	15.660	16.050	15.299	21,600
2022-10-17	16.150	16.360	15.810	15.810	15.070	14,200
2022-10-14	16.190	16.340	15.900	16.190	15.433	22,200
2022-10-13	15.990	16.370	15.930	16.270	15.509	20,000
2022-10-12	16.170	16.350	15.900	15.900	15.156	27,200
2022-10-11	15.890	16.250	15.650	15.900	15.156	26,000
2022-10-07	16.800	17.000	16.270	16.270	15.509	19,600
2022-10-06	17.010	17.560	16.600	16.600	15.823	9,000
2022-10-05	17.530	17.530	17.200	17.200	16.395	9,500
2022-10-04	17.780	18.125	17.400	17.400	16.586	35,100
2022-10-03	17.990	17.990	17.440	17.720	16.891	10,800
2022-09-30	16.720	17.880	16.720	17.500	16.681	8,600
2022-09-29	16.500	16.990	16.500	16.690	15.909	12,100
2022-09-28	16.440	16.450	16.270	16.380	15.614	9,600
2022-09-27	16.380	16.450	16.190	16.190	15.433	17,400

← NewerPage 17 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.