Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	18.600	18.610	18.260	18.300	17.244	46,500
2022-04-01	18.010	18.640	18.010	18.470	17.404	20,800
2022-03-31	18.000	18.500	18.000	18.010	16.971	10,600
2022-03-30	18.600	18.600	18.000	18.000	16.961	21,900
2022-03-29	18.590	18.700	18.310	18.520	17.451	13,600
2022-03-28	18.000	18.800	17.890	18.800	17.715	27,500
2022-03-25	18.140	18.170	17.720	17.960	16.924	16,900
2022-03-24	17.900	18.210	17.410	18.140	17.093	39,000
2022-03-23	17.850	17.850	17.650	17.650	16.631	2,800
2022-03-22	18.200	18.200	17.410	17.740	16.716	8,600
2022-03-21	18.000	18.010	17.600	18.010	16.971	18,200
2022-03-18	17.990	17.990	17.560	17.980	16.942	8,000
2022-03-17	18.030	18.070	17.550	17.560	16.547	16,300
2022-03-16	17.080	17.500	16.820	17.440	16.434	15,100
2022-03-15	16.260	16.950	16.260	16.900	15.925	4,800
2022-03-14	17.250	17.250	16.800	16.900	15.925	9,800
2022-03-11	17.500	17.880	17.310	17.400	16.396	9,200
2022-03-10	17.500	18.170	17.500	18.090	17.046	14,000
2022-03-09	17.090	17.400	16.850	17.400	16.396	60,100
2022-03-08	16.850	17.350	16.600	17.090	16.104	21,000
2022-03-07	16.400	16.620	16.200	16.590	15.633	10,100
2022-03-04	15.860	16.310	15.730	16.300	15.359	16,400
2022-03-03	15.500	15.860	15.360	15.860	14.945	28,300
2022-03-02	15.940	15.940	15.350	15.550	14.596	10,500
2022-03-01	15.590	15.850	15.530	15.780	14.812	32,600
2022-02-28	15.750	15.840	15.490	15.490	14.540	17,000
2022-02-25	15.600	15.800	15.500	15.600	14.643	14,900
2022-02-24	16.950	16.950	15.810	15.880	14.906	11,900
2022-02-23	16.540	16.540	16.300	16.400	15.394	22,800
2022-02-22	16.750	16.750	16.370	16.560	15.544	6,300
2022-02-18	16.750	16.750	16.550	16.750	15.723	15,600
2022-02-17	16.750	16.750	16.470	16.700	15.676	19,800
2022-02-16	16.700	16.750	16.620	16.730	15.704	2,600
2022-02-15	16.540	16.790	16.500	16.530	15.516	27,400
2022-02-14	17.080	17.250	16.540	16.540	15.525	30,100
2022-02-11	17.000	18.480	16.660	16.790	15.760	20,400
2022-02-10	16.500	16.900	16.380	16.750	15.723	30,700
2022-02-09	16.250	16.340	16.070	16.250	15.253	34,300
2022-02-08	15.370	16.110	15.370	16.010	15.028	32,900
2022-02-07	15.350	15.350	15.100	15.340	14.399	21,500
2022-02-04	15.100	15.110	15.010	15.090	14.164	11,500
2022-02-03	15.000	15.140	14.840	15.080	14.155	9,900
2022-02-02	15.200	15.200	14.860	14.860	13.948	5,600
2022-02-01	15.380	15.380	15.080	15.130	14.202	34,300
2022-01-31	14.810	15.140	14.810	15.140	14.211	16,900
2022-01-28	15.200	15.200	14.920	15.000	14.080	12,600
2022-01-27	15.010	15.320	15.010	15.100	14.174	30,000
2022-01-26	15.260	15.440	15.100	15.130	14.202	247,900
2022-01-25	15.350	15.350	15.100	15.280	14.343	21,900
2022-01-24	15.300	15.460	15.050	15.380	14.437	24,900
2022-01-21	15.730	15.840	15.470	15.720	14.756	38,700
2022-01-20	15.260	15.950	15.260	15.800	14.831	65,100
2022-01-19	15.500	15.890	15.500	15.620	14.662	29,100
2022-01-18	15.910	15.910	15.310	15.450	14.502	36,300
2022-01-17	16.200	16.200	15.720	15.720	14.756	2,600
2022-01-14	16.500	16.500	16.100	16.150	15.159	11,400
2022-01-13	16.900	16.900	16.330	16.460	15.450	5,000
2022-01-12	16.500	16.750	16.330	16.470	15.460	17,900
2022-01-11	15.970	16.400	15.800	16.270	15.272	17,200
2022-01-10	15.750	15.810	15.610	15.730	14.765	9,200

← NewerPage 20 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.