Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	45.740	45.970	45.090	45.780	45.617	209,800
2026-04-24	46.750	46.950	45.620	46.090	45.926	223,200
2026-04-23	46.830	47.160	45.690	46.410	46.245	205,200
2026-04-22	47.710	47.750	46.650	47.050	46.883	150,000
2026-04-21	48.830	48.980	46.710	46.790	46.624	101,400
2026-04-20	49.620	49.660	48.870	49.390	49.214	92,800
2026-04-17	48.850	50.350	48.850	49.890	49.713	136,200
2026-04-16	49.680	49.710	48.160	48.410	48.238	146,700
2026-04-15	48.900	49.460	47.750	48.920	48.746	156,600
2026-04-14	49.540	49.950	48.920	49.230	49.055	149,700
2026-04-13	48.850	49.330	48.620	49.060	48.885	121,100
2026-04-10	49.290	50.010	48.960	49.240	49.065	97,400
2026-04-09	50.230	50.930	48.900	48.970	48.796	252,000
2026-04-08	51.330	51.770	49.250	49.670	49.493	218,500
2026-04-07	49.630	49.630	47.870	49.190	49.015	122,700
2026-04-06	49.820	50.050	49.100	49.170	48.995	90,300
2026-04-02	47.760	50.190	47.710	49.920	49.742	124,500
2026-04-01	49.210	50.590	48.770	49.810	49.633	104,100
2026-03-31	46.390	48.410	46.390	48.300	48.128	172,500
2026-03-30	46.390	46.580	45.360	45.760	45.597	104,200
2026-03-27	43.810	45.770	43.810	45.480	45.318	203,400
2026-03-26	43.570	45.270	43.520	43.790	43.634	221,300
2026-03-25	45.680	45.890	44.510	44.860	44.700	106,600
2026-03-24	43.090	44.120	42.230	43.890	43.734	177,000
2026-03-23	42.480	44.070	42.480	43.320	43.166	199,600
2026-03-20	43.800	43.800	41.240	41.980	41.831	1,226,000
2026-03-19	43.890	44.220	42.500	43.640	43.485	185,700
2026-03-18	47.830	47.830	46.340	46.730	46.564	148,500
2026-03-17	50.660	51.095	49.170	49.570	49.394	93,400
2026-03-16	49.010	50.410	48.770	50.030	49.852	193,700
2026-03-13	50.550	51.000	48.700	49.240	49.065	146,400
2026-03-12	51.740	51.800	50.855	51.120	50.938	146,600
2026-03-11	52.450	52.450	50.810	51.870	51.685	129,800
2026-03-10	53.990	54.050	52.740	53.070	52.881	206,100
2026-03-09	51.300	52.890	49.460	52.870	52.682	356,500
2026-03-06	50.850	52.990	50.370	52.650	52.463	219,100
2026-03-05	52.850	53.020	50.700	52.170	51.984	146,000
2026-03-04	53.890	53.890	52.750	53.510	53.320	177,300
2026-03-03	53.390	53.390	50.930	52.780	52.592	193,000
2026-03-02	57.260	57.260	54.720	56.170	55.970	174,600
2026-02-27	55.700	56.420	55.350	56.400	56.122	419,300
2026-02-26	54.500	55.410	53.760	55.260	54.987	175,100
2026-02-25	54.120	55.330	54.000	54.530	54.261	107,500
2026-02-24	52.000	53.710	51.840	53.670	53.405	100,100
2026-02-23	51.880	53.080	51.770	53.040	52.778	100,800
2026-02-20	50.180	51.590	49.270	51.490	51.236	161,600
2026-02-19	49.260	50.520	48.880	50.250	50.002	140,800
2026-02-18	48.870	49.520	48.830	49.220	48.977	93,200
2026-02-17	47.860	48.860	47.210	48.530	48.291	111,400
2026-02-13	47.990	49.310	47.570	49.260	49.017	147,000
2026-02-12	50.280	50.490	47.040	47.080	46.848	172,000
2026-02-11	50.600	51.250	49.360	50.700	50.450	91,800
2026-02-10	48.150	49.620	47.680	49.360	49.116	85,700
2026-02-09	47.580	48.630	47.480	48.500	48.261	146,600
2026-02-06	46.010	47.190	46.010	46.770	46.539	152,200
2026-02-05	45.230	46.550	44.750	44.970	44.748	231,900
2026-02-04	48.920	48.920	45.600	47.110	46.878	129,600
2026-02-03	48.910	49.110	46.550	47.800	47.564	219,600
2026-02-02	47.870	47.870	45.520	46.600	46.370	174,400
2026-01-30	47.830	48.590	45.480	45.910	45.683	309,100

← NewerPage 3 of 21 · 1,258 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.