Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Triple Flag Precious Metals Corp. (TFPM.TO)

Compare
30.44
-0.11
(-0.36%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202530.4030.4930.0430.4430.44139,200
Apr 16, 202530.6231.2030.3930.5530.5594,500
Apr 15, 202529.9630.4929.9330.2630.26255,200
Apr 14, 202529.2230.2329.2229.9729.97213,200
Apr 11, 202529.6330.0929.3529.7329.73361,600
Apr 10, 202528.1029.4328.0428.8128.81206,000
Apr 9, 202527.0328.4327.0328.0628.06288,300
Apr 8, 202526.7926.8925.9926.2026.20128,500
Apr 7, 202525.4926.8325.3726.1026.10181,900
Apr 4, 202527.2727.8226.1726.2826.28174,400
Apr 3, 202526.5527.9526.2127.9027.9096,500
Apr 2, 202527.6927.9227.1127.8427.84103,100
Apr 1, 202527.7027.7027.0927.5627.56211,200
Mar 31, 202527.9327.9327.1927.5327.53104,700
Mar 28, 202528.2828.4227.6227.8027.8060,500
Mar 27, 202527.6728.2927.5328.1828.18137,500
Mar 26, 202527.8627.8627.3527.4427.4451,800
Mar 25, 202527.9928.2627.7427.7727.77146,000
Mar 24, 202527.4627.8927.3727.6527.65118,800
Mar 21, 202527.3827.6227.2227.4627.46119,800
Mar 20, 202527.3327.7427.3027.5227.52125,000
Mar 19, 202527.3927.7627.1527.5927.5989,300
Mar 18, 202527.3227.8427.0627.4027.40133,300
Mar 17, 202527.2727.5026.6327.0427.0492,400
Mar 14, 202527.2827.3926.9727.1827.1879,500
Mar 13, 202526.2227.1026.2226.9926.9998,500
Mar 12, 202526.0326.3625.8326.1826.18114,900
Mar 11, 202525.2926.2925.2326.1826.18181,000
Mar 10, 202524.9625.4524.9325.1625.1691,200
Mar 7, 202525.2025.7924.9525.2825.28101,300
Mar 6, 202525.3725.4124.8125.1125.11122,600
Mar 5, 202524.7125.4124.6725.4125.41128,600
Mar 4, 202524.4624.7724.0224.5924.59170,600
Mar 3, 2025 0.08 Dividend
Mar 3, 202524.1024.6323.9424.3324.33115,800
Feb 28, 202523.8524.1823.6523.6523.571,124,800
Feb 27, 202524.5524.7924.0524.0723.9999,600
Feb 26, 202524.4224.8924.4224.8324.7590,200
Feb 25, 202524.7124.7924.1024.7024.62107,400
Feb 24, 202524.2524.9823.7524.9124.83127,500
Feb 21, 202523.4924.0923.0623.9023.82430,800
Feb 20, 202524.3724.6423.3323.4023.32316,900
Feb 19, 202524.5124.6124.1324.5724.4964,100
Feb 18, 202524.6224.7924.4324.5224.44254,500
Feb 14, 202524.7124.7124.1824.3224.24112,100
Feb 13, 202524.8424.8424.4924.7424.6674,700
Feb 12, 202524.0224.8724.0224.7424.66237,200
Feb 11, 202524.3224.3223.8124.0023.92181,300
Feb 10, 202523.9724.4323.9224.0924.01419,000
Feb 7, 202524.0124.3323.4123.4223.34230,100
Feb 6, 202524.1224.1523.7824.0623.9854,800
Feb 5, 202523.3524.2023.3524.0924.0180,800
Feb 4, 202523.4723.6523.2023.5123.4335,600
Feb 3, 202523.1723.8123.1723.4723.3955,000
Jan 31, 202523.7923.7923.1823.2423.1675,400
Jan 30, 202522.7723.6422.7723.5723.49111,600
Jan 29, 202522.7222.9922.3522.5722.49157,700
Jan 28, 202522.6522.9022.5822.7722.6943,700
Jan 27, 202522.6522.6522.2522.4922.4147,000
Jan 24, 202522.9523.1822.7722.8422.7672,700
Jan 23, 202523.1423.1422.6122.9322.8564,800
Jan 22, 202523.2623.3422.9323.0122.93118,200
Jan 21, 202522.9923.2122.8323.0722.99139,400
Jan 20, 202522.8222.9822.6222.9322.8533,300
Jan 17, 202522.6122.9122.4122.8122.7396,100
Jan 16, 202522.5222.8722.3122.7022.62229,600
Jan 15, 202522.4722.7022.2722.2822.20186,900
Jan 14, 202522.0722.4722.0722.4022.3282,000
Jan 13, 202522.2422.2421.7722.0021.93132,900
Jan 10, 202522.5422.7622.2522.3622.28173,300
Jan 9, 202522.0522.6022.0522.5922.5192,200
Jan 8, 202521.8822.1821.8322.1022.03117,000
Jan 7, 202521.8122.3221.7621.9221.85186,500
Jan 6, 202521.9522.1421.7021.8221.75140,800
Jan 3, 202521.9322.0721.7621.9721.9060,100
Jan 2, 202521.7422.1721.7422.0021.9370,800
Dec 31, 202421.3421.6721.0821.6021.5357,900
Dec 30, 202421.7021.7021.3021.4521.38112,500
Dec 27, 202421.8322.0221.6821.9221.8547,400
Dec 24, 202421.8121.9021.6921.8121.7436,500
Dec 23, 202422.2422.2621.6921.9221.8596,900
Dec 20, 202421.9822.3621.8521.8621.79226,100
Dec 19, 202422.2322.4522.0322.1422.0773,700
Dec 18, 202423.1323.1322.2522.2622.1861,200
Dec 17, 202422.8323.2522.8323.1323.05106,300
Dec 16, 202422.9123.2822.8723.0522.97212,600
Dec 13, 202423.2223.2222.5122.9222.84158,600
Dec 12, 202423.7823.7823.3323.4123.3378,900
Dec 11, 202423.6724.0823.5724.0723.99287,000
Dec 10, 202423.4623.8723.4023.5523.47162,800
Dec 9, 202423.5324.0123.3423.4723.39264,700
Dec 6, 202423.3723.3722.8023.0122.9364,200
Dec 5, 202423.6923.6923.2623.4323.35204,000
Dec 4, 202423.8023.8023.4523.5223.44144,400
Dec 3, 202423.3423.9423.3423.6823.60197,100
Dec 2, 202423.3023.4123.1023.1723.0982,400
Nov 29, 2024 0.077 Dividend
Nov 29, 202423.1723.4623.1723.2223.1493,900
Nov 28, 202423.3323.9523.1923.2723.1150,000
Nov 27, 202423.5523.5523.1823.3123.1540,900
Nov 26, 202423.1423.4723.1423.3123.15206,100
Nov 25, 202423.0323.2122.6323.2123.05575,500
Nov 22, 202423.4823.5323.1523.2423.08211,500
Nov 21, 202423.4323.4322.9923.4023.24170,000
Nov 20, 202423.0823.4523.0223.2223.06192,000
Nov 19, 202422.9623.2422.7523.2223.06177,400
Nov 18, 202423.0523.4122.8323.0022.85194,100
Nov 15, 202423.0623.1722.5922.7822.63180,600
Nov 14, 202422.5523.3422.5523.0722.92341,900
Nov 13, 202422.5822.9622.4622.6622.51185,200
Nov 12, 202422.5022.8522.3122.3922.24112,100
Nov 11, 202423.1823.1822.3322.7422.59115,000
Nov 8, 202424.2524.4723.4423.6223.46153,800
Nov 7, 202424.2324.2323.6924.1523.99177,900
Nov 6, 202423.4924.3022.6023.9523.79218,800
Nov 5, 202424.0424.0423.6023.9423.78107,700
Nov 4, 202423.9323.9623.6923.8423.6876,800
Nov 1, 202423.7624.2523.6523.7823.62212,400
Oct 31, 202423.8324.4023.4823.8623.702,785,000
Oct 30, 202424.7524.7524.0024.2024.04342,100
Oct 29, 202424.9225.2124.6324.7724.60333,200
Oct 28, 202425.1825.2724.4324.6224.46273,300
Oct 25, 202425.5925.6725.1025.3225.15169,300
Oct 24, 202425.3725.4524.5025.2925.12275,000
Oct 23, 202425.5825.5825.1925.3725.20185,900
Oct 22, 202425.0526.0925.0525.8825.71155,600
Oct 21, 202424.9525.2224.6925.0324.86174,200
Oct 18, 202423.3324.8523.2224.6624.50174,800
Oct 17, 202422.9523.3722.9523.1723.0297,900
Oct 16, 202422.8723.1822.7322.8022.6562,300
Oct 15, 202422.5622.7922.5022.6822.53105,900
Oct 11, 202422.5822.9422.4422.5822.43136,400
Oct 10, 202421.8222.3821.7322.3822.23100,500
Oct 9, 202421.4721.7021.2621.6721.5391,300
Oct 8, 202421.6821.8221.4121.6021.4697,100
Oct 7, 202421.8522.0021.7421.8621.71109,000
Oct 4, 202422.0122.1821.6521.8721.7285,800
Oct 3, 202421.9122.0321.5922.0221.87171,900
Oct 2, 202421.9222.1021.7621.8221.6773,700
Oct 1, 202422.1022.2021.7122.0421.8967,100
Sep 30, 202421.8721.9921.6921.9021.75114,800
Sep 27, 202423.1623.3022.2122.2122.06128,600
Sep 26, 202423.3023.6523.1623.3823.22153,600
Sep 25, 202423.2623.4323.1423.2423.08141,500
Sep 24, 202422.7723.3322.5423.2623.10127,600
Sep 23, 202422.7723.0322.5622.6022.45327,600
Sep 20, 202423.0723.3322.5122.9022.751,638,600
Sep 19, 202422.8523.0222.4622.8422.69141,200
Sep 18, 202422.8323.3422.5722.6222.47193,300
Sep 17, 202423.0123.4522.9422.9722.82100,300
Sep 16, 202422.9823.2022.9623.0722.92108,800
Sep 13, 202422.5123.1522.5023.0822.93110,000
Sep 12, 202421.6922.6121.6922.4322.28131,400
Sep 11, 202421.7621.7621.3921.5821.4494,000
Sep 10, 202421.3421.7021.3021.6821.54136,400
Sep 9, 202420.9121.4620.9121.3721.23155,200
Sep 6, 202421.3221.5120.8020.8220.6848,300
Sep 5, 202421.6621.7021.3821.3821.2473,800
Sep 4, 202421.4721.7021.2921.4021.2665,600
Sep 3, 202421.9421.9721.1421.5021.36109,600
Aug 30, 2024 0.074 Dividend
Aug 30, 202422.0322.2721.7622.1321.98227,300
Aug 29, 202421.4722.0921.4721.9821.7662,900
Aug 28, 202422.1622.1621.2921.4921.27130,800
Aug 27, 202422.1222.3421.9822.2422.0293,800
Aug 26, 202422.2922.4422.1222.3522.1356,500
Aug 23, 202422.4822.4822.0522.3222.1080,800
Aug 22, 202422.2322.3021.9422.2522.0394,000
Aug 21, 202422.2922.4022.0922.3322.1162,300
Aug 20, 202422.3722.5722.2122.2121.9967,100
Aug 19, 202422.0822.2821.9822.1721.9568,900
Aug 16, 202421.9922.1621.7022.0321.81161,400
Aug 15, 202421.9722.0121.5121.7021.4891,100
Aug 14, 202421.3021.8121.0321.6921.47185,400
Aug 13, 202421.5521.7721.3321.3921.1894,100
Aug 12, 202420.8321.8720.8321.6421.42127,800
Aug 9, 202420.4720.9520.3720.6420.43146,800
Aug 8, 202419.7520.7719.7520.4520.24123,000
Aug 7, 202420.2420.3519.5419.7819.58147,400
Aug 6, 202420.2120.2619.9120.2020.00136,200
Aug 2, 202421.1621.3420.7220.8120.60128,300
Aug 1, 202421.3621.4220.7521.1420.93111,800
Jul 31, 202420.9921.4020.9621.3621.15168,000
Jul 30, 202421.4721.5220.9420.9420.7390,400
Jul 29, 202421.2421.4521.1121.4021.1974,500
Jul 26, 202421.2521.3921.0221.1420.9381,600
Jul 25, 202421.0521.2920.7421.1820.9763,000
Jul 24, 202421.5021.7421.3421.3421.13110,000
Jul 23, 202421.5221.6221.4121.4221.21138,700
Jul 22, 202421.9622.1721.5221.8121.5976,400
Jul 19, 202422.0022.0921.8322.0021.7838,500
Jul 18, 202422.1822.2121.9222.0021.7890,000
Jul 17, 202422.5222.6421.9322.1621.9479,400
Jul 16, 202422.2022.6722.1022.5322.30129,900
Jul 15, 202422.5022.5921.9822.0021.7863,800
Jul 12, 202421.8522.5021.8222.3922.1747,300
Jul 11, 202421.6121.9321.3121.8521.6391,100
Jul 10, 202421.3921.3921.1821.3321.12233,800
Jul 9, 202421.4921.4921.0721.0920.88147,300
Jul 8, 202421.3221.4021.1721.3221.11117,800
Jul 5, 202421.8021.9221.0621.2721.06118,400
Jul 4, 202421.6321.9821.5021.7221.5078,300
Jul 3, 202421.8422.5721.4521.6121.39142,400
Jul 2, 202421.2421.6821.2421.6721.45107,900
Jun 28, 202421.2121.3120.9221.2221.0187,600
Jun 27, 202421.3921.4021.0021.0020.7967,500
Jun 26, 202420.6621.2920.6621.1920.9869,300
Jun 25, 202420.6820.7520.5120.7520.5437,800
Jun 24, 202420.7020.8620.6820.6920.4882,100
Jun 21, 202421.2321.2320.4920.6220.41128,600
Jun 20, 202421.1521.1920.9321.0420.83111,900
Jun 19, 202420.9621.1720.3021.0420.8342,400
Jun 18, 202420.6721.5220.6421.0820.87137,600
Jun 17, 202420.6320.7420.4620.7020.4950,900
Jun 14, 202420.7020.7920.4020.7020.4980,200
Jun 13, 202420.8620.9720.4920.6820.4791,900
Jun 12, 202421.0021.3320.8420.9120.70108,300
Jun 11, 202421.1521.1720.8621.0220.8138,400
Jun 10, 202420.8321.2420.8321.2020.9940,400
Jun 7, 202421.4221.4220.6820.7920.58115,300
Jun 6, 202421.8222.0621.6321.9521.73126,700
Jun 5, 202421.8721.9821.6821.7321.5153,100
Jun 4, 202422.3522.3521.3321.7221.50169,800
Jun 3, 202422.5522.5722.3022.4622.2390,200
May 31, 2024 0.072 Dividend
May 31, 202422.3622.6422.1522.5122.28410,300
May 30, 202423.2823.2822.1122.3522.05322,300
May 29, 202423.5023.6523.1923.2822.97167,800
May 28, 202424.3224.5824.0024.0523.7393,500
May 27, 202424.0324.5724.0324.2823.9639,100
May 24, 202423.6124.2623.6124.2523.93794,300
May 23, 202423.7223.7223.2323.5323.22157,500
May 22, 202424.3024.3523.6623.7423.4390,900
May 21, 202423.9324.3423.8224.3023.98217,800
May 17, 202422.9523.7722.9423.5923.28158,100
May 16, 202422.8323.0322.6722.8222.5262,500
May 15, 202422.6522.9322.4522.8422.5481,100
May 14, 202422.4822.6422.1422.6422.3439,100
May 13, 202422.5022.5022.0922.4022.1044,100
May 10, 202422.7422.8022.1922.4722.1797,800
May 9, 202422.1622.7321.9422.6622.36115,100
May 8, 202422.9222.9221.8521.9521.6682,100
May 7, 202422.0322.5821.9722.5222.2261,000
May 6, 202422.4722.6122.1822.2021.9144,400
May 3, 202422.5022.5922.2622.2821.9960,800
May 2, 202422.1522.5122.1222.4422.14130,400
May 1, 202422.2222.6422.0222.3322.0381,800
Apr 30, 202422.4022.6921.8922.2021.911,814,800
Apr 29, 202422.4122.6822.1122.6822.38140,300
Apr 26, 202422.3222.4322.0522.3922.09100,000
Apr 25, 202421.6122.1521.4822.0821.79143,200
Apr 24, 202421.6921.8821.5421.7221.43125,800
Apr 23, 202420.6721.7720.2221.5221.24148,600
Apr 22, 202421.0721.0920.5820.6920.42110,100
Apr 19, 202421.6221.6221.2421.4021.1262,500
Apr 18, 202421.7721.9221.2021.5521.27130,500
Apr 17, 202421.6121.8521.3621.7621.4795,500

Related Tickers

DC-A.TO Dundee Corporation
2.0600
-2.83%
 
EMPR.V Empress Royalty Corp.
0.5200
0.00%
 
GMIN.TO G Mining Ventures Corp.
20.56
-3.70%
 
MUX.TO McEwen Mining Inc.
11.04
-4.33%
 
ASM.TO Avino Silver & Gold Mines Ltd.
2.7900
-1.41%
 
NEXU.CN Nexus Uranium Corp.
0.1400
-6.67%
 
AUIAF Aurania Resources Ltd.
0.2010
-8.64%
 
FMT.V Fuerte Metals Corp.
0.6800
0.00%
 
GGD.TO GoGold Resources Inc.
1.8100
-1.63%
 
MAX.V Max Resource Corp.
0.0450
0.00%