Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	15.500	16.000	15.300	15.770	14.803	10,100
2022-01-06	15.980	15.980	15.300	15.320	14.380	15,400
2022-01-05	15.440	16.150	15.440	16.000	15.019	36,200
2022-01-04	15.640	16.000	15.300	15.570	14.615	17,200
2021-12-31	15.510	15.640	15.140	15.190	14.258	8,400
2021-12-30	15.120	15.410	15.120	15.300	14.361	3,600
2021-12-29	14.390	16.550	14.260	15.100	14.174	40,500
2021-12-24	13.900	13.960	13.810	13.960	13.104	800
2021-12-23	13.880	14.040	13.380	13.650	12.813	36,400
2021-12-22	13.890	14.000	13.470	13.490	12.663	47,100
2021-12-21	13.500	13.800	13.420	13.460	12.634	36,100
2021-12-20	13.690	13.780	13.350	13.540	12.709	29,700
2021-12-17	13.850	14.000	13.200	13.540	12.709	41,200
2021-12-16	13.000	13.600	13.000	13.280	12.465	16,000
2021-12-15	12.750	12.960	12.500	12.890	12.099	24,700
2021-12-14	12.760	13.030	12.600	12.770	11.987	43,200
2021-12-13	13.250	13.600	12.790	12.790	12.005	66,400
2021-12-10	13.990	13.990	12.950	13.000	12.203	44,900
2021-12-09	13.950	14.080	13.450	13.480	12.653	41,200
2021-12-08	14.000	14.000	13.610	13.730	12.888	8,900
2021-12-07	14.100	14.100	13.460	13.800	12.953	9,000
2021-12-06	14.060	14.170	13.910	13.920	13.066	11,700
2021-12-03	14.460	14.460	14.050	14.080	13.216	11,800
2021-12-02	14.990	14.990	14.390	14.400	13.517	3,600
2021-12-01	14.800	14.800	14.450	14.560	13.667	6,200
2021-11-30	14.500	15.000	14.450	14.670	13.770	12,000
2021-11-29	14.200	14.440	14.200	14.370	13.489	20,800
2021-11-26	14.640	14.640	14.270	14.270	13.337	3,600
2021-11-25	14.790	14.790	14.500	14.530	13.580	3,700
2021-11-24	14.440	14.740	14.400	14.710	13.749	3,600
2021-11-23	14.390	14.410	14.250	14.410	13.468	10,800
2021-11-22	14.250	14.400	14.100	14.300	13.365	10,900
2021-11-19	14.770	14.790	14.370	14.370	13.431	8,400
2021-11-18	15.000	15.000	14.700	14.790	13.823	10,200
2021-11-17	15.000	15.120	14.570	14.790	13.823	26,900
2021-11-16	13.520	15.080	13.520	15.000	14.020	62,700
2021-11-15	13.200	13.750	13.200	13.650	12.758	22,500
2021-11-12	12.880	13.180	12.870	13.180	12.319	82,700
2021-11-11	12.100	12.850	12.100	12.790	11.954	21,700
2021-11-10	11.720	12.160	11.720	12.030	11.244	21,200
2021-11-09	12.000	12.250	11.910	11.990	11.206	12,800
2021-11-08	12.000	12.000	11.780	11.850	11.076	11,500
2021-11-05	11.970	11.970	11.800	11.850	11.076	1,400
2021-11-04	12.000	12.000	11.720	11.720	10.954	6,200
2021-11-03	12.110	12.350	11.670	11.750	10.982	15,300
2021-11-02	11.250	12.050	11.250	12.050	11.262	47,100
2021-11-01	11.240	11.400	10.990	11.250	10.515	38,800
2021-10-29	11.150	11.200	10.900	11.000	10.281	24,300
2021-10-28	11.070	11.580	10.900	10.900	10.188	15,800
2021-10-27	11.210	11.740	11.080	11.080	10.356	15,900
2021-10-26	11.990	11.990	11.000	11.230	10.496	728,600
2021-10-25	11.300	11.330	11.230	11.230	10.496	18,300
2021-10-22	11.270	11.400	11.270	11.300	10.562	23,300
2021-10-21	11.350	11.360	11.200	11.270	10.533	14,700
2021-10-20	11.250	11.450	11.170	11.450	10.702	35,100
2021-10-19	11.010	11.320	11.010	11.250	10.515	19,400
2021-10-18	10.920	11.000	10.870	11.000	10.281	6,100
2021-10-15	11.190	11.190	10.850	10.880	10.169	9,900
2021-10-14	11.000	11.000	10.900	11.000	10.281	13,700

← NewerPage 21 of 21 · 1,259 trading days

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.