Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	39.000	39.620	38.600	39.430	39.168	123,500
2025-10-31	39.820	39.820	38.840	38.950	38.692	276,000
2025-10-30	39.000	39.910	39.000	39.600	39.337	95,500
2025-10-29	40.140	40.140	38.660	39.010	38.751	164,100
2025-10-28	37.930	39.300	37.670	39.120	38.861	70,100
2025-10-27	39.210	39.500	38.040	38.810	38.553	132,600
2025-10-24	39.850	40.920	39.740	40.230	39.963	112,000
2025-10-23	41.260	41.360	40.180	40.340	40.072	163,500
2025-10-22	40.000	41.400	39.580	41.000	40.728	157,300
2025-10-21	42.600	42.600	40.730	40.880	40.609	168,900
2025-10-20	43.970	45.160	43.630	44.860	44.562	229,800
2025-10-17	45.600	45.750	42.420	43.300	43.013	214,500
2025-10-16	46.330	47.020	45.540	46.720	46.410	175,900
2025-10-15	44.490	45.790	44.490	45.390	45.089	163,700
2025-10-14	42.730	44.830	42.730	44.250	43.956	172,500
2025-10-10	41.500	42.410	41.500	41.980	41.702	108,500
2025-10-09	43.250	43.640	41.100	41.510	41.235	267,100
2025-10-08	43.380	43.570	42.820	43.130	42.844	124,600
2025-10-07	42.800	42.800	41.400	41.890	41.612	120,900
2025-10-06	42.020	43.050	41.950	42.430	42.149	138,900
2025-10-03	41.430	41.740	41.040	41.490	41.215	147,600
2025-10-02	42.020	42.020	39.565	41.100	40.827	157,300
2025-10-01	41.330	42.020	41.130	41.830	41.553	179,700
2025-09-30	40.330	41.470	40.130	40.740	40.470	193,300
2025-09-29	40.940	41.095	40.290	40.650	40.380	118,100
2025-09-26	39.320	39.880	39.190	39.870	39.606	135,100
2025-09-25	38.390	39.210	38.390	39.000	38.741	153,200
2025-09-24	39.420	39.700	38.350	38.510	38.255	134,000
2025-09-23	39.830	39.830	39.060	39.330	39.069	296,100
2025-09-22	39.790	40.220	38.860	39.380	39.119	291,800
2025-09-19	38.470	39.040	38.230	38.940	38.682	1,276,100
2025-09-18	38.390	38.550	37.810	38.450	38.195	115,700
2025-09-17	38.000	38.960	37.990	38.200	37.947	150,500
2025-09-16	39.440	39.460	38.550	38.690	38.433	115,800
2025-09-15	39.910	40.400	39.430	39.440	39.178	384,100
2025-09-12	40.030	40.120	39.170	39.630	39.367	84,600
2025-09-11	38.820	40.000	38.810	39.920	39.655	188,500
2025-09-10	39.920	40.550	39.020	39.120	38.861	221,300
2025-09-09	39.740	39.900	39.280	39.630	39.367	245,900
2025-09-08	39.510	40.000	39.180	39.760	39.496	266,100
2025-09-05	37.740	39.410	37.580	39.320	39.059	360,100
2025-09-04	37.520	37.590	37.000	37.290	37.043	91,200
2025-09-03	38.590	38.800	37.550	37.650	37.400	273,500
2025-09-02	38.530	38.770	37.720	38.120	37.867	236,600
2025-08-29	37.040	38.090	36.720	37.560	37.234	341,100
2025-08-28	36.510	36.960	36.105	36.740	36.421	127,100
2025-08-27	36.420	36.550	35.950	36.320	36.004	128,700
2025-08-26	36.250	37.040	36.250	36.580	36.262	417,300
2025-08-25	36.580	36.630	36.080	36.300	35.985	102,900
2025-08-22	35.820	36.660	35.810	36.410	36.094	87,900
2025-08-21	35.080	36.170	35.080	36.170	35.856	94,400
2025-08-20	34.800	35.210	34.800	35.080	34.775	166,200
2025-08-19	35.500	35.565	34.340	34.460	34.160	92,300
2025-08-18	36.170	36.290	35.310	35.730	35.419	109,500
2025-08-15	35.690	36.130	35.350	36.070	35.756	88,800
2025-08-14	35.870	36.250	35.300	35.690	35.380	125,300
2025-08-13	36.900	37.080	35.760	35.790	35.479	203,700
2025-08-12	37.220	37.360	36.630	36.840	36.520	86,500
2025-08-11	36.260	37.310	35.570	37.070	36.748	184,300
2025-08-08	36.750	37.300	35.850	36.350	36.034	171,200

← NewerPage 5 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.