Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	40.840	41.760	40.840	41.100	41.028	122,000
2026-07-21	39.300	40.290	39.300	40.200	40.129	202,900
2026-07-20	38.280	39.030	38.260	38.550	38.482	103,400
2026-07-17	37.620	38.630	37.500	38.330	38.263	89,000
2026-07-16	37.720	38.260	37.690	38.210	38.143	208,100
2026-07-15	39.110	39.230	38.110	38.520	38.452	210,800
2026-07-14	39.680	40.190	39.090	39.220	39.151	85,000
2026-07-13	39.210	39.350	38.610	39.050	38.981	143,400
2026-07-10	40.160	40.180	39.290	39.790	39.720	96,200
2026-07-09	40.020	40.580	39.460	40.370	40.299	165,800
2026-07-08	40.510	40.560	38.600	39.240	39.171	145,400
2026-07-07	42.660	42.820	41.050	41.440	41.367	261,700
2026-07-06	44.990	45.300	42.160	42.770	42.695	172,900
2026-07-03	45.130	45.300	44.640	44.990	44.911	65,700
2026-07-02	43.870	44.630	43.430	44.540	44.462	251,700
2026-06-30	42.640	43.120	41.970	42.490	42.415	270,300
2026-06-29	42.510	42.950	41.900	42.740	42.665	186,100
2026-06-26	40.730	43.270	40.680	42.340	42.266	341,800
2026-06-25	40.850	40.910	39.780	40.060	39.990	128,000
2026-06-24	39.300	40.370	39.120	39.870	39.800	133,100
2026-06-23	41.000	41.540	40.270	40.940	40.868	105,500
2026-06-22	42.090	42.300	41.460	42.230	42.156	135,400
2026-06-19	41.820	41.990	41.295	41.850	41.777	336,600
2026-06-18	43.060	44.000	41.710	42.430	42.356	238,100
2026-06-17	43.670	45.150	43.070	43.140	43.064	133,500
2026-06-16	43.580	43.980	42.830	43.810	43.733	210,700
2026-06-15	43.080	43.730	42.520	42.930	42.855	237,300
2026-06-12	40.420	41.060	39.820	40.780	40.708	297,100
2026-06-11	38.000	39.260	37.275	39.050	38.981	306,300
2026-06-10	37.970	38.760	37.460	37.490	37.424	211,300
2026-06-09	40.290	40.290	38.190	38.840	38.772	302,400
2026-06-08	39.720	40.210	39.440	39.720	39.650	287,700
2026-06-05	41.300	41.380	39.220	39.400	39.331	122,200
2026-06-04	42.040	42.750	41.940	42.220	42.146	193,800
2026-06-03	42.210	42.360	41.350	41.520	41.447	81,600
2026-06-02	42.720	42.780	41.480	42.730	42.655	208,100
2026-06-01	42.630	42.980	41.360	42.050	41.976	125,600
2026-05-29	42.770	44.340	42.370	44.340	44.182	906,100
2026-05-28	41.990	42.820	41.300	42.250	42.100	194,300
2026-05-27	42.520	42.920	42.070	42.270	42.120	273,400
2026-05-26	43.460	44.050	43.190	43.640	43.485	193,600
2026-05-25	42.750	44.210	42.750	44.210	44.053	28,300
2026-05-22	43.790	43.790	42.450	42.520	42.369	355,100
2026-05-21	43.010	44.690	43.010	43.970	43.814	94,900
2026-05-20	42.580	44.000	42.430	43.610	43.455	119,700
2026-05-19	43.560	43.560	42.230	42.380	42.229	283,700
2026-05-15	45.560	45.560	43.530	43.980	43.824	355,600
2026-05-14	48.770	48.940	46.900	46.970	46.803	218,600
2026-05-13	48.130	49.470	47.530	48.750	48.577	214,100
2026-05-12	47.880	49.060	47.230	48.400	48.228	216,000
2026-05-11	46.110	48.680	46.110	48.560	48.387	264,700
2026-05-08	44.590	45.710	44.590	45.560	45.398	384,000
2026-05-07	45.340	46.270	43.950	44.190	44.033	173,800
2026-05-06	44.280	45.000	44.090	44.490	44.332	160,400
2026-05-05	43.380	43.570	42.450	42.500	42.349	79,900
2026-05-04	42.600	43.390	42.370	42.700	42.548	131,900
2026-05-01	43.070	43.430	42.540	42.800	42.648	104,300
2026-04-30	44.090	44.680	42.900	43.360	43.206	619,500
2026-04-29	43.580	43.690	42.990	43.070	42.917	176,700
2026-04-28	44.960	45.095	43.580	44.060	43.903	279,900

← NewerPage 2 of 21 · 1,255 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.