Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	16.850	16.850	16.750	16.800	15.940	2,800
2022-06-28	16.730	16.840	16.720	16.830	15.969	1,300
2022-06-27	16.790	16.880	16.630	16.680	15.826	2,900
2022-06-24	16.830	16.840	16.650	16.650	15.798	2,100
2022-06-23	17.270	17.270	16.800	16.870	16.007	7,600
2022-06-22	17.110	17.220	17.050	17.220	16.339	1,200
2022-06-21	17.305	17.500	17.305	17.390	16.500	2,400
2022-06-20	17.140	17.180	17.140	17.180	16.301	200
2022-06-17	16.750	17.100	16.630	17.090	16.215	4,600
2022-06-16	16.520	16.620	16.150	16.590	15.741	7,000
2022-06-15	16.840	16.840	16.530	16.620	15.769	1,300
2022-06-14	16.840	17.000	16.550	16.880	16.016	6,400
2022-06-13	17.270	17.630	16.830	16.880	16.016	4,500
2022-06-10	16.240	17.430	16.240	17.430	16.538	6,500
2022-06-09	16.340	16.500	16.270	16.470	15.627	3,200
2022-06-08	16.490	16.500	16.200	16.300	15.466	9,700
2022-06-07	16.670	16.750	16.300	16.300	15.466	2,500
2022-06-06	16.430	16.750	16.420	16.720	15.864	8,800
2022-06-03	16.070	16.390	16.000	16.390	15.551	4,800
2022-06-02	16.420	16.430	16.250	16.260	15.428	4,600
2022-06-01	15.850	16.300	15.850	16.260	15.428	12,600
2022-05-31	16.240	16.370	15.910	15.910	15.096	7,100
2022-05-30	16.310	16.360	16.310	16.310	15.475	600
2022-05-27	16.050	16.500	16.050	16.120	15.238	8,200
2022-05-26	15.750	15.900	15.700	15.790	14.879	3,100
2022-05-25	15.630	15.670	15.490	15.670	14.766	3,300
2022-05-24	15.460	15.680	15.450	15.680	14.775	7,500
2022-05-20	16.080	16.080	15.420	15.570	14.672	8,500
2022-05-19	15.390	16.150	15.390	16.100	15.171	9,000
2022-05-18	15.985	15.985	15.100	15.100	14.229	3,700
2022-05-17	15.600	16.500	15.550	15.800	14.888	9,500
2022-05-16	17.000	17.000	15.600	15.600	14.700	17,000
2022-05-13	16.400	16.490	16.170	16.400	15.454	5,500
2022-05-12	17.370	17.370	16.430	16.430	15.482	13,600
2022-05-11	17.620	17.790	17.460	17.570	16.556	6,800
2022-05-10	17.400	17.490	17.040	17.070	16.085	4,300
2022-05-09	18.410	18.410	16.970	16.970	15.991	17,200
2022-05-06	18.800	18.800	18.150	18.710	17.630	23,400
2022-05-05	18.990	18.990	18.300	18.750	17.668	41,200
2022-05-04	18.690	18.690	18.500	18.530	17.461	5,400
2022-05-03	18.450	18.770	18.260	18.760	17.677	9,000
2022-05-02	18.330	18.460	18.180	18.210	17.159	4,200
2022-04-29	18.590	18.600	18.460	18.460	17.395	3,600
2022-04-28	18.660	18.690	18.400	18.510	17.442	2,000
2022-04-27	19.250	19.250	18.460	18.900	17.809	14,500
2022-04-26	19.200	19.200	18.450	18.700	17.621	5,700
2022-04-25	19.300	19.300	18.750	19.200	18.092	9,100
2022-04-22	19.200	19.750	18.950	19.750	18.610	9,900
2022-04-21	19.700	19.700	18.960	19.300	18.186	20,200
2022-04-20	20.100	20.500	19.560	19.680	18.544	20,100
2022-04-19	20.250	20.700	19.850	20.300	19.129	18,100
2022-04-18	20.640	20.780	19.650	20.630	19.440	18,000
2022-04-14	20.350	20.800	20.350	20.640	19.449	17,700
2022-04-13	20.670	20.830	20.350	20.350	19.176	25,700
2022-04-12	20.350	20.660	20.350	20.450	19.270	8,200
2022-04-11	19.400	20.270	19.400	20.130	18.968	14,100
2022-04-08	18.750	19.400	18.750	19.100	17.998	7,800
2022-04-07	18.520	18.870	18.510	18.510	17.442	8,400
2022-04-06	18.800	18.800	18.320	18.320	17.263	5,100
2022-04-05	18.250	18.790	18.250	18.550	17.480	25,400

← NewerPage 19 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.