Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	24.840	24.840	24.490	24.740	24.380	74,700
2025-02-12	24.020	24.870	24.020	24.740	24.380	237,200
2025-02-11	24.320	24.320	23.810	24.000	23.651	181,300
2025-02-10	23.970	24.430	23.925	24.090	23.740	419,000
2025-02-07	24.010	24.330	23.410	23.420	23.079	230,100
2025-02-06	24.120	24.150	23.780	24.060	23.710	54,800
2025-02-05	23.350	24.200	23.350	24.090	23.740	80,800
2025-02-04	23.470	23.650	23.200	23.510	23.168	35,600
2025-02-03	23.170	23.810	23.170	23.470	23.129	55,000
2025-01-31	23.790	23.790	23.180	23.240	22.902	75,400
2025-01-30	22.770	23.635	22.770	23.570	23.227	111,600
2025-01-29	22.720	22.990	22.350	22.570	22.242	157,700
2025-01-28	22.650	22.900	22.580	22.770	22.439	43,700
2025-01-27	22.650	22.650	22.250	22.490	22.163	47,000
2025-01-24	22.950	23.180	22.770	22.840	22.508	72,700
2025-01-23	23.140	23.140	22.610	22.930	22.596	64,800
2025-01-22	23.260	23.340	22.930	23.010	22.675	118,200
2025-01-21	22.990	23.210	22.830	23.070	22.734	139,400
2025-01-20	22.820	22.980	22.620	22.930	22.596	33,300
2025-01-17	22.610	22.910	22.410	22.810	22.478	96,100
2025-01-16	22.520	22.870	22.305	22.700	22.370	229,600
2025-01-15	22.470	22.700	22.270	22.280	21.956	186,900
2025-01-14	22.070	22.470	22.070	22.400	22.074	82,000
2025-01-13	22.240	22.240	21.770	22.000	21.680	132,900
2025-01-10	22.540	22.760	22.250	22.360	22.035	173,300
2025-01-09	22.050	22.600	22.050	22.590	22.261	92,200
2025-01-08	21.880	22.180	21.830	22.100	21.779	117,000
2025-01-07	21.810	22.320	21.760	21.920	21.601	186,500
2025-01-06	21.950	22.140	21.700	21.820	21.503	140,800
2025-01-03	21.930	22.065	21.760	21.970	21.650	60,100
2025-01-02	21.740	22.170	21.740	22.000	21.680	70,800
2024-12-31	21.340	21.670	21.080	21.600	21.286	57,900
2024-12-30	21.700	21.700	21.300	21.450	21.138	112,500
2024-12-27	21.830	22.020	21.680	21.920	21.601	47,400
2024-12-24	21.810	21.900	21.690	21.810	21.493	36,500
2024-12-23	22.240	22.260	21.690	21.920	21.601	96,900
2024-12-20	21.980	22.360	21.850	21.860	21.542	226,100
2024-12-19	22.230	22.450	22.030	22.140	21.818	73,700
2024-12-18	23.130	23.130	22.250	22.260	21.936	61,200
2024-12-17	22.830	23.250	22.830	23.130	22.794	106,300
2024-12-16	22.910	23.280	22.870	23.050	22.715	212,600
2024-12-13	23.220	23.220	22.510	22.920	22.587	158,600
2024-12-12	23.780	23.780	23.330	23.410	23.069	78,900
2024-12-11	23.670	24.080	23.570	24.070	23.720	287,000
2024-12-10	23.460	23.870	23.400	23.550	23.207	162,800
2024-12-09	23.530	24.010	23.340	23.470	23.129	264,700
2024-12-06	23.370	23.370	22.800	23.010	22.675	64,200
2024-12-05	23.690	23.690	23.260	23.430	23.089	204,000
2024-12-04	23.800	23.800	23.450	23.520	23.178	144,400
2024-12-03	23.340	23.940	23.340	23.680	23.336	197,100
2024-12-02	23.300	23.410	23.100	23.170	22.833	82,400
2024-11-29	23.170	23.460	23.170	23.220	22.882	93,900
2024-11-28	23.330	23.950	23.190	23.270	22.856	50,000
2024-11-27	23.550	23.550	23.180	23.310	22.895	40,900
2024-11-26	23.140	23.470	23.140	23.310	22.895	206,100
2024-11-25	23.030	23.210	22.630	23.210	22.797	575,500
2024-11-22	23.480	23.530	23.150	23.240	22.826	211,500
2024-11-21	23.430	23.430	22.990	23.400	22.983	170,000
2024-11-20	23.080	23.450	23.020	23.220	22.807	192,000
2024-11-19	22.960	23.240	22.750	23.220	22.807	177,400

← NewerPage 8 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.