Triple Flag Precious Metals Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	43.440	43.440	42.860	43.220	43.220	72,570
2026-10-16	43.240	44.230	43.090	43.410	43.410	103,632
2026-10-15	42.740	43.370	42.340	43.270	43.270	153,400
2026-10-14	42.710	43.060	41.790	42.170	42.170	160,600
2026-10-13	44.610	44.960	43.510	43.790	43.790	205,500
2026-10-09	44.880	44.880	44.120	44.440	44.440	69,700
2026-10-08	42.960	43.670	42.730	43.550	43.550	141,200
2026-10-07	43.150	43.390	42.240	42.960	42.960	107,300
2026-10-06	43.550	44.210	43.200	43.640	43.640	112,200
2026-10-05	43.450	43.750	42.610	43.450	43.450	93,300
2026-10-02	44.060	44.060	43.000	43.600	43.600	103,900
2026-10-01	43.920	43.920	43.220	43.260	43.260	96,200
2026-09-30	44.490	44.490	43.680	43.790	43.790	116,300
2026-09-29	43.960	44.410	43.440	44.040	44.040	116,100
2026-09-28	43.880	44.380	43.350	43.670	43.670	251,000
2026-09-25	45.520	45.650	44.850	45.490	45.490	161,700
2026-09-24	45.700	45.700	44.830	45.300	45.300	142,600
2026-09-23	46.430	46.430	45.510	45.800	45.800	131,500
2026-09-22	45.930	47.870	45.930	47.540	47.540	153,500
2026-09-21	46.330	46.430	45.480	46.000	46.000	220,700
2026-09-18	46.040	46.500	45.520	46.280	46.280	218,600
2026-09-17	46.030	46.310	45.400	46.010	46.010	151,800
2026-09-16	46.140	46.310	43.960	44.670	44.670	223,900
2026-09-15	45.330	45.350	44.580	45.270	45.270	242,800
2026-09-14	45.620	46.060	44.980	45.330	45.330	232,200
2026-09-11	46.490	47.490	46.490	46.910	46.910	319,800
2026-09-10	45.530	46.120	45.290	45.600	45.600	168,200
2026-09-09	47.240	47.960	46.750	46.870	46.870	95,700
2026-09-08	46.520	47.230	46.520	46.590	46.590	252,200
2026-09-04	46.845	47.410	46.595	46.990	46.990	101,500
2026-09-03	48.440	48.440	47.100	47.640	47.640	103,200
2026-09-02	46.200	47.250	46.200	47.200	47.200	315,300
2026-09-01	45.230	46.660	45.220	45.330	45.330	187,400
2026-08-31	46.850	46.930	45.980	46.640	46.640	314,000
2026-08-28	48.890	48.890	46.770	47.240	47.157	161,100
2026-08-27	48.520	49.000	47.920	48.570	48.485	135,100
2026-08-26	48.670	49.840	48.570	48.610	48.525	158,900
2026-08-25	47.250	49.400	47.150	49.390	49.303	188,500
2026-08-24	47.130	48.110	46.820	48.080	47.996	165,400
2026-08-21	46.750	47.050	45.760	46.530	46.448	219,400
2026-08-20	44.790	45.990	44.540	45.950	45.869	349,900
2026-08-19	44.490	45.720	44.490	45.220	45.141	219,000
2026-08-18	43.380	43.410	42.640	42.720	42.645	240,200
2026-08-17	43.820	44.480	43.650	43.890	43.813	294,700
2026-08-14	44.030	44.270	43.600	43.670	43.593	138,200
2026-08-13	44.300	44.560	43.540	43.610	43.533	310,000
2026-08-12	45.590	45.610	44.700	44.940	44.861	176,200
2026-08-11	44.290	45.000	44.240	44.580	44.502	273,500
2026-08-10	45.240	45.260	44.000	44.610	44.532	276,500
2026-08-07	47.050	47.650	45.010	45.430	45.350	238,100
2026-08-06	44.060	45.270	43.810	45.070	44.991	177,700
2026-08-05	44.150	45.130	43.580	43.890	43.813	271,400
2026-08-04	41.980	42.760	41.620	42.030	41.956	177,400
2026-07-31	40.780	40.850	39.965	40.270	40.199	190,400
2026-07-30	41.130	41.560	40.420	41.490	41.417	185,300
2026-07-29	40.220	41.250	39.490	40.310	40.239	222,600
2026-07-28	40.150	40.760	39.890	40.290	40.219	144,100
2026-07-27	41.560	41.830	40.320	41.000	40.928	129,800
2026-07-24	40.470	41.310	40.320	40.950	40.878	113,500
2026-07-23	39.920	40.880	39.920	40.420	40.349	176,600

Page 1 of 21 · 1,255 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.