Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	54.130	54.420	50.360	50.500	50.251	442,500
2026-01-28	52.420	53.710	52.070	53.610	53.345	211,000
2026-01-27	52.800	52.800	51.090	52.200	51.942	176,800
2026-01-26	54.280	54.790	52.990	53.030	52.768	241,400
2026-01-23	53.930	54.410	52.660	52.770	52.510	211,100
2026-01-22	51.480	54.220	51.480	53.670	53.405	178,200
2026-01-21	54.420	54.500	51.580	51.730	51.475	230,900
2026-01-20	53.810	53.850	52.400	52.900	52.639	117,200
2026-01-19	52.140	53.310	52.040	53.180	52.918	63,000
2026-01-16	50.200	51.460	49.960	51.420	51.166	71,000
2026-01-15	50.300	51.030	50.270	50.690	50.440	133,700
2026-01-14	51.690	52.040	50.040	50.730	50.480	157,400
2026-01-13	51.000	51.200	50.080	50.770	50.519	169,800
2026-01-12	50.180	50.870	50.090	50.190	49.942	198,600
2026-01-09	48.530	49.490	48.290	48.880	48.639	96,400
2026-01-08	47.880	48.290	46.770	48.250	48.012	121,600
2026-01-07	47.290	48.290	45.830	48.280	48.042	68,300
2026-01-06	46.490	48.510	46.460	48.340	48.101	125,000
2026-01-05	45.530	47.110	45.530	45.880	45.654	93,100
2026-01-02	45.880	46.350	43.850	44.940	44.718	82,800
2025-12-31	45.650	46.190	45.420	45.610	45.385	85,300
2025-12-30	46.850	46.930	45.480	45.770	45.544	192,900
2025-12-29	46.950	46.970	45.310	45.380	45.156	101,100
2025-12-24	47.730	47.770	46.900	47.710	47.475	28,800
2025-12-23	48.130	48.180	47.160	47.730	47.494	79,900
2025-12-22	48.980	48.980	47.500	47.820	47.584	108,800
2025-12-19	45.550	47.700	45.550	47.640	47.405	1,052,900
2025-12-18	46.160	46.750	45.440	45.580	45.355	174,900
2025-12-17	46.860	46.950	45.770	46.360	46.131	95,700
2025-12-16	46.870	47.520	46.160	46.470	46.241	123,300
2025-12-15	47.880	48.390	46.640	46.750	46.519	282,700
2025-12-12	48.750	48.800	47.470	47.690	47.455	275,200
2025-12-11	47.010	48.470	46.780	47.730	47.494	146,300
2025-12-10	46.010	47.510	45.750	47.050	46.818	102,600
2025-12-09	44.510	46.570	44.510	46.330	46.101	113,500
2025-12-08	45.210	45.500	44.770	44.880	44.659	60,100
2025-12-05	45.860	46.210	44.925	45.220	44.997	59,900
2025-12-04	44.900	46.050	44.900	45.760	45.534	68,200
2025-12-03	46.250	46.250	45.150	45.260	45.037	74,600
2025-12-02	46.900	47.140	44.630	45.600	45.375	118,800
2025-12-01	47.800	47.800	46.420	47.080	46.848	97,200
2025-11-28	46.010	47.000	45.810	46.880	46.569	71,100
2025-11-27	45.430	45.910	45.430	45.830	45.526	17,500
2025-11-26	44.920	45.840	44.900	45.670	45.367	158,400
2025-11-25	44.490	44.830	44.290	44.500	44.205	74,500
2025-11-24	42.250	44.680	42.240	44.600	44.304	776,800
2025-11-21	41.480	42.580	41.400	41.880	41.602	75,000
2025-11-20	44.200	44.690	41.860	41.910	41.632	148,600
2025-11-19	43.800	44.895	43.800	44.170	43.877	110,700
2025-11-18	42.500	43.690	42.500	43.130	42.844	159,300
2025-11-17	42.170	42.660	41.780	42.450	42.168	128,800
2025-11-14	41.000	42.540	41.000	42.170	41.890	319,800
2025-11-13	44.870	45.490	43.160	43.280	42.993	342,300
2025-11-12	42.770	44.290	42.400	44.260	43.966	237,000
2025-11-11	41.650	42.630	41.000	42.490	42.208	92,900
2025-11-10	40.940	41.750	40.900	41.640	41.364	215,600
2025-11-07	39.500	40.040	39.200	40.040	39.774	97,600
2025-11-06	39.040	39.850	39.040	39.170	38.910	129,600
2025-11-05	39.090	40.030	38.880	39.290	39.029	186,900
2025-11-04	38.500	38.895	38.200	38.400	38.145	105,400

← NewerPage 4 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.