Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	29.700	29.700	27.980	28.050	27.736	137,800
2025-05-09	30.230	30.700	30.080	30.700	30.356	172,300
2025-05-08	30.280	30.440	29.880	29.890	29.555	126,800
2025-05-07	30.030	30.440	29.910	30.260	29.921	256,700
2025-05-06	30.330	30.490	30.030	30.310	29.970	110,800
2025-05-05	29.800	29.880	29.290	29.840	29.506	86,900
2025-05-02	28.990	28.990	28.420	28.880	28.556	125,100
2025-05-01	28.180	28.710	28.080	28.590	28.270	92,700
2025-04-30	27.670	28.640	27.610	28.610	28.290	231,200
2025-04-29	28.450	28.570	27.900	28.000	27.686	197,300
2025-04-28	28.790	28.790	28.130	28.420	28.102	118,800
2025-04-25	28.970	29.400	28.715	28.760	28.438	78,900
2025-04-24	29.870	29.870	29.210	29.510	29.179	153,100
2025-04-23	29.390	29.610	28.990	29.360	29.031	197,400
2025-04-22	30.980	31.165	30.480	30.530	30.188	228,300
2025-04-21	31.110	31.710	30.080	30.810	30.465	188,100
2025-04-17	30.400	30.490	30.040	30.440	30.099	139,200
2025-04-16	30.620	31.200	30.390	30.550	30.208	94,500
2025-04-15	29.960	30.490	29.930	30.260	29.921	255,200
2025-04-14	29.220	30.230	29.220	29.970	29.634	213,200
2025-04-11	29.630	30.090	29.350	29.730	29.397	361,600
2025-04-10	28.100	29.430	28.040	28.810	28.487	206,000
2025-04-09	27.030	28.430	27.030	28.060	27.746	288,300
2025-04-08	26.790	26.890	25.990	26.200	25.907	128,500
2025-04-07	25.490	26.830	25.370	26.100	25.808	181,900
2025-04-04	27.270	27.820	26.170	26.280	25.986	174,400
2025-04-03	26.550	27.950	26.210	27.900	27.587	96,500
2025-04-02	27.690	27.920	27.110	27.840	27.528	103,100
2025-04-01	27.700	27.700	27.090	27.560	27.251	211,200
2025-03-31	27.930	27.930	27.190	27.530	27.222	104,700
2025-03-28	28.280	28.420	27.620	27.800	27.489	60,500
2025-03-27	27.670	28.290	27.530	28.180	27.864	137,500
2025-03-26	27.860	27.860	27.350	27.440	27.133	51,800
2025-03-25	27.990	28.260	27.740	27.770	27.459	146,000
2025-03-24	27.460	27.890	27.370	27.650	27.340	118,800
2025-03-21	27.380	27.620	27.215	27.460	27.152	119,800
2025-03-20	27.330	27.740	27.300	27.520	27.212	125,000
2025-03-19	27.390	27.760	27.150	27.590	27.281	89,300
2025-03-18	27.320	27.840	27.060	27.400	27.093	133,300
2025-03-17	27.270	27.500	26.630	27.040	26.737	92,400
2025-03-14	27.280	27.390	26.970	27.180	26.876	79,500
2025-03-13	26.220	27.100	26.220	26.990	26.688	98,500
2025-03-12	26.030	26.360	25.830	26.180	25.887	114,900
2025-03-11	25.290	26.290	25.230	26.180	25.887	181,000
2025-03-10	24.960	25.450	24.930	25.160	24.878	91,200
2025-03-07	25.200	25.790	24.950	25.280	24.997	101,300
2025-03-06	25.370	25.410	24.810	25.110	24.829	122,600
2025-03-05	24.710	25.410	24.670	25.410	25.125	128,600
2025-03-04	24.460	24.770	24.020	24.590	24.315	170,600
2025-03-03	24.100	24.630	23.940	24.330	24.057	115,800
2025-02-28	23.850	24.180	23.650	23.650	23.306	1,124,800
2025-02-27	24.550	24.790	24.050	24.070	23.720	99,600
2025-02-26	24.420	24.890	24.420	24.830	24.469	90,200
2025-02-25	24.710	24.790	24.100	24.700	24.341	107,400
2025-02-24	24.250	24.980	23.750	24.910	24.548	127,500
2025-02-21	23.490	24.090	23.060	23.900	23.552	430,800
2025-02-20	24.370	24.640	23.330	23.400	23.060	316,900
2025-02-19	24.510	24.610	24.130	24.570	24.213	64,100
2025-02-18	24.620	24.790	24.430	24.520	24.163	254,500
2025-02-14	24.710	24.710	24.180	24.320	23.966	112,100

← NewerPage 7 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.