Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

Precious Metals and Mining Trust (MMP-UN.TO)

Compare
1.9100
-0.0700
(-3.54%)
At close: February 24 at 3:57:47 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20251.93001.93001.90501.91001.91007,900
Feb 21, 20251.98001.98001.98001.98001.9800-
Feb 20, 20251.94001.98001.94001.98001.98003,200
Feb 19, 20251.98001.98001.93001.94001.94005,140
Feb 18, 20252.00002.00002.00002.00002.0000326
Feb 14, 20252.00002.01001.95001.95001.95004,100
Feb 13, 20251.96002.00001.96002.00002.000060,950
Feb 12, 20251.99001.99001.95001.97001.97009,700
Feb 11, 20252.00002.00001.98001.98001.98001,300
Feb 10, 20251.97001.99001.96001.99001.99005,850
Feb 7, 20251.95001.97001.95001.97001.97003,865
Feb 6, 20251.95001.95001.95001.95001.9500100
Feb 5, 20251.93001.95001.93001.94001.940055,050
Feb 4, 20251.90001.91001.90001.91001.910013,100
Feb 3, 20251.88001.92001.88001.89001.89009,414
Jan 31, 2025 0.0100 Dividend
Jan 31, 20251.91001.91001.89001.89001.890010,700
Jan 30, 20251.86001.90001.86001.90001.890013,970
Jan 29, 20251.86001.87001.84001.84001.8303600
Jan 28, 20251.84001.84001.84001.84001.8303-
Jan 27, 20251.85001.89001.84001.84001.83033,500
Jan 24, 20251.86001.87001.86001.87001.860210,301
Jan 23, 20251.81001.84001.80001.83001.820440,500
Jan 22, 20251.85001.86001.85001.86001.850225,911
Jan 21, 20251.84001.85001.84001.84001.83036,400
Jan 20, 20251.84001.85001.81001.81001.80055,220
Jan 17, 20251.82001.82001.82001.82001.8104-
Jan 16, 20251.82001.82001.82001.82001.8104100
Jan 15, 20251.83001.83001.83001.83001.820413,100
Jan 14, 20251.84001.84001.82001.83001.82041,957
Jan 13, 20251.81001.81001.81001.81001.8005-
Jan 10, 20251.81001.81001.80001.81001.80054,600
Jan 9, 20251.83001.83001.83001.83001.82046,301
Jan 8, 20251.79001.83001.79001.83001.820415,500
Jan 7, 20251.80001.81001.79001.79001.78069,568
Jan 6, 20251.77001.80001.77001.78001.77066,300
Jan 3, 20251.78001.78001.77001.78001.77067,850
Jan 2, 20251.78001.78001.74001.77001.76079,270
Dec 31, 2024 0.0100 Dividend
Dec 31, 20241.81001.81001.78001.78001.7706800
Dec 30, 20241.71001.76001.70001.76001.74082,304
Dec 27, 20241.72001.72001.70001.71001.69131,462
Dec 24, 20241.74001.74001.73001.73001.7111408
Dec 23, 20241.70001.76001.69501.76001.740816,404
Dec 20, 20241.77001.79001.73001.73001.71112,800
Dec 19, 20241.68001.78001.68001.75001.730913,101
Dec 18, 20241.83001.83001.75001.75001.73093,700
Dec 17, 20241.68001.84001.68001.83001.81005,551
Dec 16, 20241.88001.89001.85001.87001.84964,301
Dec 13, 20241.78001.80001.78001.80001.78042,903
Dec 12, 20241.88001.89001.78001.78001.760617,054
Dec 11, 20241.83001.86001.82001.82001.80013,501
Dec 10, 20241.84001.84001.81001.81001.79022,200
Dec 9, 20241.84001.86001.84001.84001.81998,840
Dec 6, 20241.83001.83001.83001.83001.8100500
Dec 5, 20241.77001.84001.77001.83001.81007,948
Dec 4, 20241.83001.83001.83001.83001.8100910
Dec 3, 20241.82001.90001.82001.86001.8397700
Dec 2, 20241.78001.78001.78001.78001.76062,136
Nov 29, 2024 0.0100 Dividend
Nov 29, 20241.79001.80001.79001.80001.78045,000
Nov 28, 20241.84001.85001.81001.81001.78041,200
Nov 27, 20241.84001.86001.82001.82001.79025,300
Nov 26, 20241.82001.82001.82001.82001.79021,100
Nov 25, 20241.86001.86001.82001.85001.81973,623
Nov 22, 20241.90001.90001.85001.89001.85905,100
Nov 21, 20241.90001.90001.90001.90001.8689230
Nov 20, 20241.88001.88001.85001.85001.81971,200
Nov 19, 20241.85001.89001.85001.89001.85904,133
Nov 18, 20241.78001.85001.78001.85001.81971,331
Nov 15, 20241.74001.74001.74001.74001.71154,800
Nov 14, 20241.79001.79001.69001.73001.70178,044
Nov 13, 20241.78001.78001.72001.76001.73121,500
Nov 12, 20241.79001.79001.75001.76001.731215,516
Nov 11, 20241.86001.91001.77001.77001.74107,478
Nov 8, 20241.88001.88001.88001.88001.8492-
Nov 7, 20241.88001.90001.84001.88001.84921,848
Nov 6, 20241.88001.88001.87001.88001.8492800
Nov 5, 20241.88001.88001.84001.84001.8099900
Nov 4, 20241.92001.92001.92001.92001.8886150
Nov 1, 20241.90001.90001.90001.90001.8689100
Oct 31, 2024 0.0100 Dividend
Oct 31, 20241.89001.91001.84001.90001.86895,765
Oct 30, 20241.90001.90001.90001.90001.85903,527
Oct 29, 20241.96001.98001.90001.90001.85902,600
Oct 28, 20241.92001.94001.90001.94001.89825,205
Oct 25, 20241.94001.99001.94001.95001.908015,400
Oct 24, 20241.92001.92001.92001.92001.8786-
Oct 23, 20241.93001.94001.89001.92001.87869,105
Oct 22, 20241.94001.96001.93001.95001.90809,900
Oct 21, 20241.92001.96001.92001.94001.898214,710
Oct 18, 20241.89001.93001.89001.91001.86886,717
Oct 17, 20241.90001.90001.84001.84001.800314,500
Oct 16, 20241.90001.90001.90001.90001.8590508
Oct 15, 20241.90001.91001.87001.87001.829710,749
Oct 11, 20241.82001.88001.82001.88001.83956,888
Oct 10, 20241.79001.82001.79001.82001.78083,512
Oct 9, 20241.78001.81001.75001.76001.72217,800
Oct 8, 20241.74001.74001.74001.74001.7025-
Oct 7, 20241.76001.77001.72001.74001.702548,983
Oct 4, 20241.80001.80001.80001.80001.76123,100
Oct 3, 20241.85001.85001.79001.79001.75144,573
Oct 2, 20241.85001.85001.84001.84001.80034,400
Oct 1, 20241.84001.84001.84001.84001.80031,200
Sep 30, 20241.85001.85001.80001.82001.78083,660
Sep 27, 2024 0.0100 Dividend
Sep 27, 20241.84001.87001.83001.86001.81993,500
Sep 26, 20241.88001.89001.86001.86001.810134,100
Sep 25, 20241.90001.90001.86001.88001.82969,500
Sep 24, 20241.90001.93001.90001.93001.87823,603
Sep 23, 20241.94001.94001.90001.92001.86852,100
Sep 20, 20241.92001.92001.92001.92001.8685610
Sep 19, 20241.93001.93001.92001.92001.8685600
Sep 18, 20241.93001.94001.90001.94001.88805,900
Sep 17, 20241.92001.92001.92001.92001.8685-
Sep 16, 20241.92001.92001.92001.92001.8685701
Sep 13, 20241.91001.92001.91001.92001.86853,000
Sep 12, 20241.83001.88001.83001.88001.82966,289
Sep 11, 20241.78001.80001.78001.80001.75172,301
Sep 10, 20241.83001.83001.83001.83001.7809-
Sep 9, 20241.83001.83001.83001.83001.7809200
Sep 6, 20241.82001.82001.82001.82001.7712-
Sep 5, 20241.88001.88001.80001.82001.771210,320
Sep 4, 20241.82001.82001.82001.82001.7712-
Sep 3, 20241.82001.82001.82001.82001.77121,535
Aug 30, 2024 0.0100 Dividend
Aug 30, 20241.85001.85001.85001.85001.8004-
Aug 29, 20241.85001.85001.85001.85001.79076,900
Aug 28, 20241.86001.86001.83001.84001.781012,800
Aug 27, 20241.85001.89001.85001.87001.81001,201
Aug 26, 20241.90001.91001.90001.90001.83911,680
Aug 23, 20241.89001.90001.89001.90001.839139,732
Aug 22, 20241.90001.90001.90001.90001.8391522
Aug 21, 20241.90001.90001.90001.90001.83914,301
Aug 20, 20241.90001.90001.88001.88001.81975,900
Aug 19, 20241.91001.99001.91001.91001.848745,699
Aug 16, 20241.86001.90001.86001.90001.8391764
Aug 15, 20241.85001.89001.81001.87001.81005,630
Aug 14, 20241.84001.84001.84001.84001.7810478
Aug 13, 20241.79001.84001.79001.84001.78104,750
Aug 12, 20241.84001.84001.77001.77001.71321,390
Aug 9, 20241.62001.68001.62001.68001.6261400
Aug 8, 20241.61001.63001.57001.63001.577741,035
Aug 7, 20241.71001.71001.62001.62001.56803,960
Aug 6, 20241.72001.72001.70001.70001.64553,440
Aug 2, 20241.84001.84001.77001.77001.71327,200
Aug 1, 20241.85001.86001.85001.85001.79074,000
Jul 31, 2024 0.0100 Dividend
Jul 31, 20241.81001.86001.81001.86001.80031,354
Jul 30, 20241.80001.80001.79001.80001.73264,400
Jul 29, 20241.79001.79001.79001.79001.7230-
Jul 26, 20241.77001.79001.77001.79001.723010,100
Jul 25, 20241.65001.77001.65001.77001.70376,257
Jul 24, 20241.80001.82001.80001.82001.75186,510
Jul 23, 20241.80001.80001.79001.79001.72301,050
Jul 22, 20241.83001.83001.80001.80001.7326200
Jul 19, 20241.85001.85001.81001.81001.74222,700
Jul 18, 20241.88001.89001.83001.83001.7615920
Jul 17, 20241.86001.90001.86001.88001.809612,165
Jul 16, 20241.86001.90001.86001.90001.82884,501
Jul 15, 20241.89001.90001.86001.86001.7903300
Jul 12, 20241.88001.89001.88001.88001.80966,525
Jul 11, 20241.83001.84001.83001.84001.77111,800
Jul 10, 20241.75001.80001.75001.80001.73267,473
Jul 9, 20241.76001.76001.74001.74001.67483,000
Jul 8, 20241.78001.78001.78001.78001.7133-
Jul 5, 20241.78001.78001.78001.78001.7133-
Jul 4, 20241.74001.78001.74001.78001.71335,122
Jul 3, 20241.71001.74001.70001.74001.67487,650
Jul 2, 20241.79001.79001.71001.71001.64601,121
Jun 28, 2024 0.0100 Dividend
Jun 28, 20241.64001.67001.64001.65001.58821,700
Jun 27, 20241.70001.70001.70001.70001.6267-
Jun 26, 20241.65001.70001.65001.70001.62671,125
Jun 25, 20241.67001.67001.67001.67001.5980-
Jun 24, 20241.67001.71001.67001.67001.59802,788
Jun 21, 20241.73001.73001.73001.73001.6554-
Jun 20, 20241.73001.73001.73001.73001.6554900
Jun 19, 20241.70001.70001.69001.69001.6171200
Jun 18, 20241.60001.67001.60001.67001.598034,400
Jun 17, 20241.67001.67001.60001.60001.53105,479
Jun 14, 20241.72001.73001.69001.69001.6171600
Jun 13, 20241.74001.74001.74001.74001.6650524
Jun 12, 20241.67001.67001.63001.67001.5980900
Jun 11, 20241.70001.70001.70001.70001.6267300
Jun 10, 20241.71001.71001.67001.67001.59804,165
Jun 7, 20241.82001.82001.70001.72001.64581,400
Jun 6, 20241.76001.82001.76001.82001.74152,100
Jun 5, 20241.74001.74001.73001.74001.6650900
Jun 4, 20241.73001.73001.72001.72001.64582,400
Jun 3, 20241.75001.76001.75001.76001.68413,701
May 31, 2024 0.0100 Dividend
May 31, 20241.78001.81001.75001.75001.67452,000
May 30, 20241.80001.82001.78001.78001.69374,213
May 29, 20241.78001.80001.78001.80001.71271,200
May 28, 20241.82001.82001.82001.82001.7317-
May 27, 20241.82001.82001.82001.82001.7317407
May 24, 20241.80001.81001.77001.80001.71271,905
May 23, 20241.88001.88001.84001.84001.7508302
May 22, 20241.86001.87001.81001.81001.72224,540
May 21, 20241.84001.90001.84001.90001.80792,389
May 17, 20241.80001.85001.80001.85001.76034,594
May 16, 20241.80001.80001.80001.80001.71271,502
May 15, 20241.80001.84001.80001.84001.75083,200
May 14, 20241.75001.79001.75001.78001.69377,700
May 13, 20241.82001.82001.78001.78001.69376,242
May 10, 20241.76001.85001.76001.80001.71278,850
May 9, 20241.77001.80001.77001.80001.71272,700
May 8, 20241.75001.77001.75001.77001.6842640
May 7, 20241.75001.75001.75001.75001.6651700
May 6, 20241.73001.73001.72001.73001.64611,400
May 3, 20241.70001.70001.70001.70001.61765,500
May 2, 20241.70001.73001.70001.73001.64615,035
May 1, 20241.71001.71001.71001.71001.6271-
Apr 30, 20241.71001.71001.71001.71001.6271400
Apr 29, 2024 0.0100 Dividend
Apr 29, 20241.73001.77001.73001.74001.65566,213
Apr 26, 20241.72001.73001.72001.73001.6366900
Apr 25, 20241.67001.72001.67001.72001.62712,200
Apr 24, 20241.66001.66001.64001.65001.56091,705
Apr 23, 20241.66001.66001.66001.66001.5704300
Apr 22, 20241.65001.65001.65001.65001.56094,014
Apr 19, 20241.64001.67001.63001.67001.57985,173
Apr 18, 20241.62001.70001.62001.65001.56091,100
Apr 17, 20241.69001.71001.62001.62001.53258,345
Apr 16, 20241.70001.70001.70001.70001.60827,592
Apr 15, 20241.72001.74001.70001.74001.64612,200
Apr 12, 20241.80001.84001.75001.75001.65552,320
Apr 11, 20241.75001.80001.75001.75001.65554,325
Apr 10, 20241.72001.74001.72001.74001.64618,900
Apr 9, 20241.72001.72001.72001.72001.62714,400
Apr 8, 20241.72001.72001.72001.72001.62712,020
Apr 5, 20241.68001.70001.68001.70001.6082601
Apr 4, 20241.63001.67001.60001.67001.57989,731
Apr 3, 20241.58001.63001.58001.63001.542028,977
Apr 2, 20241.50001.57001.50001.57001.485216,217
Apr 1, 20241.52001.52001.52001.52001.43793,400
Mar 28, 20241.52001.56001.47001.53001.447416,400
Mar 27, 2024 0.0100 Dividend
Mar 27, 20241.50001.50001.50001.50001.41901,411
Mar 26, 20241.51001.51001.49001.49001.4001600
Mar 25, 20241.50001.50001.50001.50001.4095503
Mar 22, 20241.49001.49001.49001.49001.40012,744
Mar 21, 20241.53001.56001.52001.52001.42832,086
Mar 20, 20241.51001.53001.51001.53001.43771,500
Mar 19, 20241.53001.53001.53001.53001.43771,303
Mar 18, 20241.56001.56001.56001.56001.4659603
Mar 15, 20241.57001.58001.57001.58001.4847200
Mar 14, 20241.55001.55001.55001.55001.4565100
Mar 13, 20241.55001.57001.55001.57001.475310,180
Mar 12, 20241.55001.55001.55001.55001.4565-
Mar 11, 20241.55001.55001.55001.55001.45651,700
Mar 8, 20241.51001.55001.51001.54001.44715,800
Mar 7, 20241.50001.50001.50001.50001.40951,400
Mar 6, 20241.49001.49001.48001.48001.39072,101
Mar 5, 20241.49001.49001.47001.49001.4001300
Mar 4, 20241.49001.49001.45001.46001.37194,100
Mar 1, 20241.48001.49001.46001.47001.38135,462
Feb 29, 20241.52001.54001.42001.47001.38132,200
Feb 28, 2024 0.0100 Dividend
Feb 28, 20241.45001.46001.42001.42001.33433,100
Feb 27, 20241.48001.48001.40001.41001.31559,725
Feb 26, 20241.48001.48001.48001.48001.3808100

Related Tickers

ENI-UN.TO Energy Income Fund
1.6500
-1.79%
 
FAP.TO abrdn Asia-Pacific Income Fund VCC
2.8900
+0.35%
 
BGI-UN.TO Brookfield Global Infrastructure Securities Income Fund
4.8500
-1.02%
 
LCS.TO Brompton Lifeco Split Corp.
7.85
+3.15%
 
DF.TO Dividend 15 Split Corp. II
5.71
-0.17%
 
FSZ.TO Fiera Capital Corporation
7.39
+1.23%
 
DFN.TO Dividend 15 Split Corp.
5.73
0.00%