Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	35.000	36.970	34.700	36.580	36.262	232,100
2025-08-06	33.660	34.175	33.530	34.110	33.814	125,000
2025-08-05	32.600	33.740	32.600	33.710	33.417	101,200
2025-08-01	32.030	32.190	31.220	31.760	31.484	152,900
2025-07-31	32.020	32.150	31.490	31.620	31.345	133,200
2025-07-30	32.300	32.550	31.810	31.830	31.553	112,300
2025-07-29	32.110	32.550	32.080	32.450	32.168	139,000
2025-07-28	32.180	32.250	31.750	32.090	31.811	128,200
2025-07-25	32.160	32.670	32.110	32.450	32.168	82,200
2025-07-24	32.130	32.320	31.730	32.200	31.920	109,800
2025-07-23	32.870	32.900	32.260	32.420	32.138	196,700
2025-07-22	32.790	33.070	32.240	32.960	32.674	339,200
2025-07-21	32.410	32.790	32.400	32.490	32.208	296,700
2025-07-18	31.890	32.010	31.510	31.780	31.504	163,600
2025-07-17	31.620	31.790	31.230	31.660	31.385	114,500
2025-07-16	32.590	32.590	31.720	31.980	31.702	98,800
2025-07-15	32.220	32.400	31.860	32.280	31.999	468,200
2025-07-14	32.360	33.060	32.250	32.330	32.049	493,900
2025-07-11	31.940	32.390	31.760	32.290	32.009	99,200
2025-07-10	32.680	32.680	31.480	31.790	31.514	97,000
2025-07-09	31.600	32.400	31.280	32.200	31.920	114,200
2025-07-08	33.420	33.420	31.250	31.510	31.236	149,200
2025-07-07	32.530	33.560	32.410	33.530	33.239	143,100
2025-07-04	32.850	33.330	32.660	32.900	32.614	82,900
2025-07-03	32.250	32.750	32.250	32.610	32.327	125,900
2025-07-02	32.480	32.740	32.120	32.460	32.178	208,000
2025-06-30	31.600	32.400	31.570	32.290	32.009	119,500
2025-06-27	31.900	31.900	31.330	31.600	31.325	171,400
2025-06-26	32.750	32.840	32.240	32.490	32.208	86,200
2025-06-25	33.100	33.100	32.500	32.590	32.307	257,500
2025-06-24	33.710	33.710	32.790	33.330	33.040	240,300
2025-06-23	33.890	34.840	33.890	34.220	33.923	119,300
2025-06-20	33.990	34.170	33.530	33.890	33.595	294,700
2025-06-19	33.750	33.830	33.580	33.650	33.358	23,400
2025-06-18	33.310	33.925	33.280	33.640	33.348	262,400
2025-06-17	33.290	33.520	33.030	33.520	33.229	68,100
2025-06-16	34.140	34.140	33.170	33.320	33.030	138,500
2025-06-13	33.680	34.570	33.680	34.140	33.843	276,400
2025-06-12	33.220	33.610	33.220	33.350	33.060	138,700
2025-06-11	32.730	33.050	32.520	32.920	32.634	135,200
2025-06-10	33.070	33.260	32.410	32.610	32.327	138,200
2025-06-09	32.960	33.300	32.780	33.180	32.892	176,900
2025-06-06	33.790	33.830	32.770	32.780	32.495	93,800
2025-06-05	33.970	34.500	33.550	33.800	33.506	98,000
2025-06-04	32.990	33.590	32.820	33.430	33.139	123,000
2025-06-03	31.780	32.830	31.250	32.800	32.515	174,800
2025-06-02	30.710	31.820	30.710	31.520	31.246	126,300
2025-05-30	29.740	30.170	29.620	30.070	29.809	346,100
2025-05-29	30.200	30.270	29.890	30.010	29.674	55,000
2025-05-28	30.040	30.280	29.630	30.180	29.842	148,000
2025-05-27	29.830	30.240	29.780	29.820	29.486	128,200
2025-05-26	29.960	30.200	29.190	30.110	29.773	34,200
2025-05-23	29.730	30.000	29.420	29.910	29.575	94,700
2025-05-22	29.510	29.620	29.210	29.330	29.001	86,100
2025-05-21	29.210	29.640	29.080	29.580	29.249	155,900
2025-05-20	28.290	28.970	28.290	28.950	28.626	140,300
2025-05-16	27.210	27.850	27.150	27.770	27.459	108,800
2025-05-15	27.740	27.900	27.310	27.800	27.489	78,000
2025-05-14	27.370	27.530	27.100	27.440	27.133	144,800
2025-05-13	28.070	28.160	27.530	27.760	27.449	186,800

← NewerPage 6 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.