Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	16.260	16.800	16.260	16.380	15.614	36,300
2022-09-23	17.000	17.000	16.100	16.100	15.347	30,800
2022-09-22	16.990	17.260	16.570	17.260	16.452	16,800
2022-09-21	16.500	16.730	16.500	16.600	15.823	26,400
2022-09-20	16.370	16.610	16.370	16.500	15.728	10,300
2022-09-19	16.470	16.660	16.290	16.290	15.528	162,600
2022-09-16	16.450	16.680	16.400	16.400	15.633	6,300
2022-09-15	16.720	16.720	16.390	16.390	15.623	6,300
2022-09-14	16.780	16.860	16.690	16.725	15.942	2,200
2022-09-13	16.750	16.990	16.750	16.900	16.109	3,500
2022-09-12	16.270	17.000	16.020	17.000	16.205	12,500
2022-09-09	16.420	16.640	16.200	16.200	15.442	7,300
2022-09-08	16.470	16.600	16.450	16.450	15.680	49,400
2022-09-07	16.000	16.550	15.970	16.410	15.642	8,300
2022-09-06	16.520	16.520	16.100	16.120	15.366	19,900
2022-09-02	15.820	16.600	15.820	16.550	15.776	11,200
2022-09-01	15.990	15.990	15.580	15.700	14.965	112,600
2022-08-31	14.480	16.720	14.480	16.000	15.251	102,400
2022-08-30	14.400	14.920	14.190	14.650	13.965	15,100
2022-08-29	14.160	14.300	14.100	14.100	13.378	24,300
2022-08-26	14.730	14.800	14.160	14.160	13.435	34,900
2022-08-25	14.160	14.530	14.160	14.500	13.758	25,700
2022-08-24	14.005	14.110	13.960	14.070	13.350	22,300
2022-08-23	14.000	14.070	13.950	13.950	13.236	15,500
2022-08-22	14.000	14.000	13.780	13.900	13.189	24,100
2022-08-19	14.120	14.170	13.820	14.070	13.350	41,700
2022-08-18	14.070	14.160	13.800	14.090	13.369	7,000
2022-08-17	13.950	14.160	13.900	14.100	13.378	6,500
2022-08-16	13.980	14.070	13.900	13.900	13.189	3,400
2022-08-15	14.100	14.160	13.900	13.910	13.198	6,000
2022-08-12	14.090	14.240	14.090	14.100	13.378	9,700
2022-08-11	13.970	14.155	13.970	14.120	13.397	7,700
2022-08-10	13.960	14.200	13.750	13.880	13.170	41,200
2022-08-09	14.150	14.150	13.960	13.990	13.274	2,600
2022-08-08	14.220	14.410	14.120	14.180	13.454	34,000
2022-08-05	14.250	14.250	14.000	14.200	13.473	4,100
2022-08-04	14.800	14.800	14.140	14.290	13.559	19,100
2022-08-03	15.210	15.210	14.200	14.200	13.473	11,500
2022-08-02	15.200	15.290	15.050	15.240	14.460	11,000
2022-07-29	14.120	15.140	14.120	15.040	14.270	11,200
2022-07-28	14.180	14.180	13.430	14.050	13.331	35,000
2022-07-27	13.600	14.000	13.400	14.000	13.283	5,400
2022-07-26	13.510	13.990	13.370	13.670	12.970	5,500
2022-07-25	14.420	14.460	13.240	13.280	12.600	18,300
2022-07-22	14.340	14.760	14.340	14.380	13.644	8,500
2022-07-21	13.810	14.430	13.750	14.430	13.691	12,300
2022-07-20	14.000	14.020	13.850	13.860	13.151	14,900
2022-07-19	14.790	14.790	14.000	14.160	13.435	29,000
2022-07-18	14.700	15.370	14.550	14.580	13.834	8,500
2022-07-15	15.770	15.810	14.700	14.700	13.948	8,300
2022-07-14	15.640	15.700	14.970	15.630	14.830	12,900
2022-07-13	14.850	15.800	14.850	15.800	14.991	12,500
2022-07-12	14.530	14.800	14.400	14.700	13.948	21,000
2022-07-11	14.590	14.990	14.590	14.690	13.938	3,700
2022-07-08	14.940	15.240	14.670	14.670	13.919	4,000
2022-07-07	15.050	15.170	14.270	15.020	14.251	17,200
2022-07-06	15.300	15.430	15.090	15.090	14.318	5,000
2022-07-05	16.800	16.880	15.100	15.200	14.422	10,800
2022-07-04	16.800	16.890	16.800	16.850	15.988	4,300
2022-06-30	16.810	16.910	16.800	16.800	15.940	2,900

← NewerPage 18 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.