Toronto - Free Realtime Quote • CAD
Triple Flag Precious Metals Corp. (TFPM.TO)
As of 12:09 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 20.67 | 21.48 | 20.22 | 21.43 | 21.43 | 63,119 |
Apr 22, 2024 | 21.07 | 21.09 | 20.58 | 20.69 | 20.69 | 110,100 |
Apr 19, 2024 | 21.62 | 21.62 | 21.24 | 21.40 | 21.40 | 62,500 |
Apr 18, 2024 | 21.77 | 21.92 | 21.20 | 21.55 | 21.55 | 130,500 |
Apr 17, 2024 | 21.61 | 21.85 | 21.36 | 21.76 | 21.76 | 95,500 |
Apr 16, 2024 | 21.02 | 21.51 | 20.87 | 21.36 | 21.36 | 126,200 |
Apr 15, 2024 | 21.81 | 21.83 | 21.24 | 21.35 | 21.35 | 96,200 |
Apr 12, 2024 | 22.28 | 22.74 | 21.67 | 21.89 | 21.89 | 73,400 |
Apr 11, 2024 | 21.80 | 22.08 | 21.59 | 22.00 | 22.00 | 73,500 |
Apr 10, 2024 | 21.06 | 21.64 | 20.90 | 21.61 | 21.61 | 116,700 |
Apr 9, 2024 | 21.37 | 21.68 | 20.98 | 21.18 | 21.18 | 139,200 |
Apr 8, 2024 | 21.11 | 21.55 | 21.11 | 21.32 | 21.32 | 94,100 |
Apr 5, 2024 | 20.46 | 21.16 | 20.46 | 21.13 | 21.13 | 108,900 |
Apr 4, 2024 | 20.39 | 20.68 | 20.10 | 20.49 | 20.49 | 415,300 |
Apr 3, 2024 | 19.78 | 20.48 | 19.72 | 20.47 | 20.47 | 54,400 |
Apr 2, 2024 | 20.12 | 20.12 | 19.62 | 19.71 | 19.71 | 63,600 |
Apr 1, 2024 | 19.93 | 20.01 | 19.64 | 20.01 | 20.01 | 42,300 |
Mar 28, 2024 | 19.63 | 19.82 | 19.49 | 19.57 | 19.57 | 60,700 |
Mar 27, 2024 | 19.06 | 19.49 | 19.00 | 19.46 | 19.46 | 116,800 |
Mar 26, 2024 | 18.91 | 19.05 | 18.72 | 18.89 | 18.89 | 50,500 |
Mar 25, 2024 | 18.47 | 18.87 | 18.47 | 18.84 | 18.84 | 32,700 |
Mar 22, 2024 | 18.42 | 18.76 | 18.41 | 18.45 | 18.45 | 39,000 |
Mar 21, 2024 | 18.89 | 19.07 | 18.54 | 18.58 | 18.58 | 96,100 |
Mar 20, 2024 | 18.08 | 18.76 | 18.08 | 18.75 | 18.75 | 136,500 |
Mar 19, 2024 | 18.28 | 18.42 | 18.15 | 18.24 | 18.24 | 27,400 |
Mar 18, 2024 | 18.37 | 18.54 | 18.11 | 18.44 | 18.44 | 61,300 |
Mar 15, 2024 | 18.05 | 18.45 | 18.05 | 18.19 | 18.19 | 140,400 |
Mar 14, 2024 | 18.43 | 18.45 | 18.13 | 18.37 | 18.37 | 30,700 |
Mar 13, 2024 | 18.28 | 18.39 | 18.09 | 18.35 | 18.35 | 26,300 |
Mar 12, 2024 | 18.35 | 18.36 | 18.03 | 18.08 | 18.08 | 98,400 |
Mar 11, 2024 | 18.15 | 18.50 | 18.15 | 18.36 | 18.36 | 51,500 |
Mar 8, 2024 | 18.29 | 18.46 | 17.93 | 18.36 | 18.36 | 36,800 |
Mar 7, 2024 | 18.20 | 18.24 | 17.87 | 18.03 | 18.03 | 33,400 |
Mar 6, 2024 | 18.00 | 18.51 | 17.92 | 18.14 | 18.14 | 96,300 |
Mar 5, 2024 | 17.90 | 18.05 | 17.75 | 17.88 | 17.88 | 127,800 |
Mar 4, 2024 | 17.59 | 17.90 | 17.53 | 17.90 | 17.90 | 53,000 |
Mar 1, 2024 | 17.14 | 17.59 | 16.99 | 17.45 | 17.45 | 50,100 |
Feb 29, 2024 | 16.98 | 17.24 | 16.78 | 17.21 | 17.21 | 283,800 |
Feb 28, 2024 | 16.60 | 16.74 | 16.38 | 16.69 | 16.69 | 51,500 |
Feb 27, 2024 | 16.18 | 16.57 | 15.97 | 16.54 | 16.54 | 38,000 |
Feb 26, 2024 | 16.33 | 16.33 | 15.88 | 16.18 | 16.18 | 63,800 |
Feb 23, 2024 | 16.66 | 16.67 | 16.22 | 16.44 | 16.44 | 41,300 |
Feb 22, 2024 | 16.95 | 17.28 | 16.61 | 16.64 | 16.64 | 62,000 |
Feb 21, 2024 | 16.71 | 16.81 | 16.49 | 16.81 | 16.81 | 34,300 |
Feb 20, 2024 | 16.94 | 16.94 | 16.61 | 16.71 | 16.71 | 57,200 |
Feb 16, 2024 | 16.44 | 16.80 | 16.44 | 16.76 | 16.76 | 33,300 |
Feb 15, 2024 | 16.35 | 16.71 | 16.35 | 16.47 | 16.47 | 30,200 |
Feb 14, 2024 | 16.34 | 16.51 | 16.13 | 16.45 | 16.45 | 34,300 |
Feb 13, 2024 | 16.83 | 16.94 | 16.21 | 16.34 | 16.34 | 54,500 |
Feb 12, 2024 | 16.81 | 17.06 | 16.81 | 17.06 | 17.06 | 13,600 |
Feb 9, 2024 | 17.31 | 17.31 | 16.79 | 16.80 | 16.80 | 19,000 |
Feb 8, 2024 | 17.00 | 17.28 | 17.00 | 17.17 | 17.17 | 32,400 |
Feb 7, 2024 | 17.25 | 17.25 | 17.06 | 17.16 | 17.16 | 28,100 |
Feb 6, 2024 | 17.27 | 17.27 | 17.01 | 17.14 | 17.14 | 43,400 |
Feb 5, 2024 | 17.15 | 17.25 | 16.87 | 17.12 | 17.12 | 38,600 |
Feb 2, 2024 | 17.33 | 17.33 | 16.93 | 17.17 | 17.17 | 34,800 |
Feb 1, 2024 | 17.13 | 17.71 | 17.13 | 17.53 | 17.53 | 32,200 |
Jan 31, 2024 | 17.45 | 17.77 | 17.16 | 17.23 | 17.23 | 50,200 |
Jan 30, 2024 | 17.43 | 17.68 | 17.33 | 17.52 | 17.52 | 43,600 |
Jan 29, 2024 | 17.33 | 17.77 | 17.11 | 17.49 | 17.49 | 105,700 |
Jan 26, 2024 | 16.98 | 17.23 | 16.98 | 17.19 | 17.19 | 30,600 |
Jan 25, 2024 | 16.92 | 17.18 | 16.63 | 17.15 | 17.15 | 60,800 |
Jan 24, 2024 | 17.11 | 17.20 | 16.70 | 16.91 | 16.91 | 54,500 |
Jan 23, 2024 | 16.50 | 17.09 | 16.50 | 17.09 | 17.09 | 64,100 |
Jan 22, 2024 | 16.32 | 16.80 | 16.31 | 16.58 | 16.58 | 42,700 |
Jan 19, 2024 | 16.81 | 16.81 | 16.34 | 16.49 | 16.49 | 34,500 |
Jan 18, 2024 | 16.81 | 16.89 | 16.57 | 16.81 | 16.81 | 38,000 |
Jan 17, 2024 | 16.79 | 16.79 | 16.51 | 16.60 | 16.60 | 50,300 |
Jan 16, 2024 | 16.94 | 17.21 | 16.77 | 16.80 | 16.80 | 79,700 |
Jan 15, 2024 | 17.41 | 17.41 | 17.14 | 17.29 | 17.29 | 49,800 |
Jan 12, 2024 | 17.21 | 17.53 | 17.14 | 17.19 | 17.19 | 46,200 |
Jan 11, 2024 | 16.91 | 17.04 | 16.66 | 16.99 | 16.99 | 51,000 |
Jan 10, 2024 | 16.95 | 17.06 | 16.85 | 16.85 | 16.85 | 70,800 |
Jan 9, 2024 | 16.95 | 17.07 | 16.94 | 16.95 | 16.95 | 94,800 |
Jan 8, 2024 | 17.14 | 17.42 | 16.99 | 17.00 | 17.00 | 52,000 |
Jan 5, 2024 | 17.11 | 17.50 | 17.11 | 17.41 | 17.41 | 44,400 |
Jan 4, 2024 | 17.06 | 17.43 | 16.95 | 17.27 | 17.27 | 54,800 |
Jan 3, 2024 | 17.15 | 17.40 | 16.95 | 17.05 | 17.05 | 74,000 |
Jan 2, 2024 | 17.68 | 17.74 | 17.28 | 17.28 | 17.28 | 56,000 |
Dec 29, 2023 | 17.41 | 17.76 | 17.21 | 17.64 | 17.64 | 71,900 |
Dec 28, 2023 | 17.82 | 17.92 | 17.56 | 17.56 | 17.56 | 32,200 |
Dec 27, 2023 | 17.95 | 18.00 | 17.65 | 17.84 | 17.84 | 53,400 |
Dec 22, 2023 | 18.04 | 18.17 | 17.76 | 17.81 | 17.81 | 79,700 |
Dec 21, 2023 | 17.66 | 18.11 | 17.66 | 17.96 | 17.96 | 82,000 |
Dec 20, 2023 | 18.12 | 18.12 | 17.65 | 17.69 | 17.69 | 121,900 |
Dec 19, 2023 | 18.08 | 18.20 | 17.78 | 18.19 | 18.19 | 187,000 |
Dec 18, 2023 | 18.13 | 18.20 | 17.72 | 17.93 | 17.93 | 105,500 |
Dec 15, 2023 | 18.37 | 18.38 | 17.74 | 17.96 | 17.96 | 403,100 |
Dec 14, 2023 | 18.29 | 18.61 | 17.91 | 18.18 | 18.18 | 156,800 |
Dec 13, 2023 | 17.92 | 18.34 | 17.59 | 18.34 | 18.34 | 81,800 |
Dec 12, 2023 | 18.36 | 18.48 | 17.80 | 17.90 | 17.90 | 68,600 |
Dec 11, 2023 | 18.26 | 18.37 | 17.95 | 18.32 | 18.32 | 69,000 |
Dec 8, 2023 | 18.32 | 18.68 | 18.27 | 18.46 | 18.46 | 29,800 |
Dec 7, 2023 | 18.52 | 18.84 | 18.46 | 18.65 | 18.65 | 60,800 |
Dec 6, 2023 | 18.47 | 18.91 | 18.35 | 18.51 | 18.51 | 28,900 |
Dec 5, 2023 | 18.84 | 18.84 | 18.42 | 18.60 | 18.60 | 39,600 |
Dec 4, 2023 | 18.65 | 18.87 | 18.35 | 18.71 | 18.71 | 95,600 |
Dec 1, 2023 | 18.85 | 18.94 | 18.58 | 18.74 | 18.74 | 64,600 |
Nov 30, 2023 | 18.29 | 18.94 | 18.29 | 18.94 | 18.94 | 511,500 |
Nov 29, 2023 | 0.07 Dividend | |||||
Nov 29, 2023 | 18.35 | 18.35 | 18.07 | 18.17 | 18.17 | 50,300 |
Nov 28, 2023 | 17.78 | 18.30 | 17.65 | 18.28 | 18.21 | 68,200 |
Nov 27, 2023 | 17.73 | 17.87 | 17.67 | 17.86 | 17.79 | 50,300 |
Nov 24, 2023 | 17.42 | 17.81 | 17.42 | 17.70 | 17.63 | 33,300 |
Nov 23, 2023 | 17.71 | 17.81 | 17.63 | 17.63 | 17.56 | 7,800 |
Nov 22, 2023 | 17.78 | 17.84 | 17.58 | 17.58 | 17.51 | 36,800 |
Nov 21, 2023 | 17.59 | 18.04 | 17.58 | 17.67 | 17.60 | 102,400 |
Nov 20, 2023 | 17.27 | 17.53 | 17.16 | 17.36 | 17.29 | 41,200 |
Nov 17, 2023 | 17.60 | 17.64 | 17.16 | 17.16 | 17.09 | 48,300 |
Nov 16, 2023 | 17.27 | 17.84 | 17.27 | 17.52 | 17.45 | 59,800 |
Nov 15, 2023 | 17.03 | 17.32 | 16.85 | 17.26 | 17.19 | 83,100 |
Nov 14, 2023 | 16.69 | 17.10 | 16.57 | 17.02 | 16.95 | 64,200 |
Nov 13, 2023 | 16.55 | 16.83 | 16.39 | 16.48 | 16.42 | 99,800 |
Nov 10, 2023 | 16.84 | 16.95 | 16.40 | 16.49 | 16.43 | 119,900 |
Nov 9, 2023 | 17.33 | 17.44 | 16.79 | 16.80 | 16.73 | 113,900 |
Nov 8, 2023 | 17.49 | 17.58 | 16.47 | 17.42 | 17.35 | 142,900 |
Nov 7, 2023 | 17.83 | 17.92 | 17.47 | 17.64 | 17.57 | 111,200 |
Nov 6, 2023 | 18.08 | 18.22 | 17.86 | 17.87 | 17.80 | 64,900 |
Nov 3, 2023 | 17.62 | 18.42 | 17.62 | 18.21 | 18.14 | 305,000 |
Nov 2, 2023 | 17.80 | 17.80 | 17.56 | 17.65 | 17.58 | 27,300 |
Nov 1, 2023 | 17.65 | 17.84 | 17.62 | 17.76 | 17.69 | 270,800 |
Oct 31, 2023 | 17.93 | 18.06 | 17.63 | 17.63 | 17.56 | 556,400 |
Oct 30, 2023 | 18.17 | 18.17 | 17.55 | 18.05 | 17.98 | 172,700 |
Oct 27, 2023 | 17.72 | 18.12 | 17.72 | 18.02 | 17.95 | 229,400 |
Oct 26, 2023 | 17.90 | 17.90 | 17.19 | 17.68 | 17.61 | 96,900 |
Oct 25, 2023 | 17.88 | 18.30 | 17.88 | 18.05 | 17.98 | 340,000 |
Oct 24, 2023 | 17.55 | 18.14 | 17.40 | 18.05 | 17.98 | 164,200 |
Oct 23, 2023 | 17.47 | 17.92 | 17.30 | 17.39 | 17.32 | 66,700 |
Oct 20, 2023 | 17.89 | 18.12 | 17.65 | 17.79 | 17.72 | 383,100 |
Oct 19, 2023 | 17.92 | 17.93 | 17.69 | 17.93 | 17.86 | 82,000 |
Oct 18, 2023 | 17.91 | 18.09 | 17.78 | 17.92 | 17.85 | 68,100 |
Oct 17, 2023 | 17.50 | 17.90 | 17.50 | 17.90 | 17.83 | 82,800 |
Oct 16, 2023 | 17.95 | 18.07 | 17.52 | 17.52 | 17.45 | 64,300 |
Oct 13, 2023 | 17.90 | 18.25 | 17.83 | 18.10 | 18.03 | 96,300 |
Oct 12, 2023 | 17.93 | 17.93 | 17.22 | 17.55 | 17.48 | 63,100 |
Oct 11, 2023 | 17.92 | 18.06 | 17.87 | 17.99 | 17.92 | 48,300 |
Oct 10, 2023 | 17.71 | 17.99 | 17.66 | 17.85 | 17.78 | 76,800 |
Oct 6, 2023 | 17.29 | 17.69 | 17.21 | 17.69 | 17.62 | 50,100 |
Oct 5, 2023 | 17.30 | 17.68 | 17.30 | 17.39 | 17.32 | 74,000 |
Oct 4, 2023 | 17.47 | 17.60 | 17.28 | 17.43 | 17.36 | 83,300 |
Oct 3, 2023 | 17.34 | 17.54 | 17.26 | 17.50 | 17.43 | 94,500 |
Oct 2, 2023 | 17.52 | 17.77 | 17.12 | 17.31 | 17.24 | 80,100 |
Sep 29, 2023 | 17.26 | 17.83 | 17.18 | 17.79 | 17.72 | 164,300 |
Sep 28, 2023 | 16.99 | 17.13 | 16.79 | 17.07 | 17.00 | 38,700 |
Sep 27, 2023 | 17.38 | 17.65 | 16.74 | 16.94 | 16.87 | 85,500 |
Sep 26, 2023 | 17.78 | 17.82 | 17.53 | 17.53 | 17.46 | 80,100 |
Sep 25, 2023 | 17.58 | 17.83 | 17.50 | 17.75 | 17.68 | 52,300 |
Sep 22, 2023 | 17.90 | 17.90 | 17.59 | 17.59 | 17.52 | 36,900 |
Sep 21, 2023 | 17.70 | 17.83 | 17.64 | 17.80 | 17.73 | 85,200 |
Sep 20, 2023 | 17.93 | 18.07 | 17.74 | 17.74 | 17.67 | 67,400 |
Sep 19, 2023 | 17.80 | 17.89 | 17.72 | 17.84 | 17.77 | 47,100 |
Sep 18, 2023 | 17.90 | 18.04 | 17.78 | 17.95 | 17.88 | 47,500 |
Sep 15, 2023 | 17.98 | 18.17 | 17.78 | 17.82 | 17.75 | 126,800 |
Sep 14, 2023 | 17.79 | 17.93 | 17.68 | 17.84 | 17.77 | 23,100 |
Sep 13, 2023 | 17.72 | 17.89 | 17.63 | 17.76 | 17.69 | 44,500 |
Sep 12, 2023 | 17.81 | 17.81 | 17.58 | 17.75 | 17.68 | 48,000 |
Sep 11, 2023 | 17.89 | 18.02 | 17.74 | 17.82 | 17.75 | 45,200 |
Sep 8, 2023 | 17.51 | 18.00 | 17.50 | 17.77 | 17.70 | 72,600 |
Sep 7, 2023 | 17.31 | 17.58 | 17.28 | 17.57 | 17.50 | 42,300 |
Sep 6, 2023 | 17.66 | 17.80 | 17.34 | 17.43 | 17.36 | 47,100 |
Sep 5, 2023 | 18.36 | 18.46 | 17.66 | 17.68 | 17.61 | 114,100 |
Sep 1, 2023 | 18.86 | 18.97 | 18.56 | 18.62 | 18.55 | 75,900 |
Aug 31, 2023 | 18.70 | 18.80 | 18.33 | 18.76 | 18.69 | 302,400 |
Aug 30, 2023 | 0.07 Dividend | |||||
Aug 30, 2023 | 18.88 | 18.90 | 18.67 | 18.78 | 18.71 | 34,600 |
Aug 29, 2023 | 18.50 | 18.86 | 18.50 | 18.85 | 18.71 | 48,800 |
Aug 28, 2023 | 18.49 | 18.63 | 18.31 | 18.63 | 18.49 | 61,400 |
Aug 25, 2023 | 18.78 | 18.78 | 18.21 | 18.41 | 18.27 | 75,400 |
Aug 24, 2023 | 19.00 | 19.03 | 18.59 | 18.70 | 18.56 | 47,000 |
Aug 23, 2023 | 18.66 | 19.18 | 18.66 | 19.01 | 18.86 | 277,900 |
Aug 22, 2023 | 18.48 | 18.59 | 18.36 | 18.54 | 18.40 | 21,200 |
Aug 21, 2023 | 18.58 | 18.58 | 18.24 | 18.34 | 18.20 | 25,800 |
Aug 18, 2023 | 18.11 | 18.55 | 18.07 | 18.50 | 18.36 | 87,800 |
Aug 17, 2023 | 18.20 | 18.47 | 18.01 | 18.10 | 17.96 | 80,500 |
Aug 16, 2023 | 18.18 | 18.59 | 18.18 | 18.33 | 18.19 | 53,700 |
Aug 15, 2023 | 18.37 | 18.56 | 18.17 | 18.36 | 18.22 | 78,100 |
Aug 14, 2023 | 18.13 | 18.55 | 17.87 | 18.48 | 18.34 | 85,600 |
Aug 11, 2023 | 18.05 | 18.22 | 17.65 | 18.18 | 18.04 | 254,400 |
Aug 10, 2023 | 17.81 | 18.06 | 17.46 | 17.56 | 17.43 | 133,100 |
Aug 9, 2023 | 17.41 | 18.02 | 17.35 | 17.94 | 17.80 | 74,500 |
Aug 8, 2023 | 17.24 | 17.33 | 17.02 | 17.04 | 16.91 | 49,800 |
Aug 4, 2023 | 17.34 | 17.39 | 17.02 | 17.08 | 16.95 | 72,700 |
Aug 3, 2023 | 17.25 | 17.36 | 17.10 | 17.21 | 17.08 | 56,800 |
Aug 2, 2023 | 17.50 | 17.50 | 16.98 | 17.28 | 17.15 | 55,000 |
Aug 1, 2023 | 18.19 | 18.19 | 17.49 | 17.51 | 17.38 | 18,300 |
Jul 31, 2023 | 18.10 | 18.30 | 17.86 | 18.11 | 17.97 | 74,600 |
Jul 28, 2023 | 17.46 | 17.95 | 17.38 | 17.83 | 17.69 | 25,000 |
Jul 27, 2023 | 18.22 | 18.22 | 17.46 | 17.46 | 17.33 | 33,900 |
Jul 26, 2023 | 18.39 | 18.50 | 17.77 | 18.19 | 18.05 | 56,100 |
Jul 25, 2023 | 18.21 | 18.57 | 18.17 | 18.44 | 18.30 | 39,400 |
Jul 24, 2023 | 18.32 | 18.32 | 17.86 | 18.17 | 18.03 | 27,800 |
Jul 21, 2023 | 18.40 | 18.43 | 18.19 | 18.43 | 18.29 | 37,100 |
Jul 20, 2023 | 18.60 | 18.60 | 18.08 | 18.38 | 18.24 | 31,500 |
Jul 19, 2023 | 18.60 | 18.74 | 18.42 | 18.60 | 18.46 | 27,100 |
Jul 18, 2023 | 18.51 | 18.72 | 18.43 | 18.60 | 18.46 | 23,900 |
Jul 17, 2023 | 18.35 | 18.64 | 18.27 | 18.53 | 18.39 | 32,500 |
Jul 14, 2023 | 18.39 | 18.68 | 18.19 | 18.55 | 18.41 | 102,300 |
Jul 13, 2023 | 18.38 | 18.49 | 17.91 | 18.21 | 18.07 | 196,900 |
Jul 12, 2023 | 17.69 | 18.44 | 17.68 | 18.40 | 18.26 | 51,900 |
Jul 11, 2023 | 17.58 | 17.89 | 17.55 | 17.65 | 17.52 | 57,300 |
Jul 10, 2023 | 17.48 | 17.75 | 17.39 | 17.57 | 17.44 | 74,800 |
Jul 7, 2023 | 17.50 | 17.73 | 17.35 | 17.43 | 17.30 | 82,200 |
Jul 6, 2023 | 17.38 | 17.64 | 17.31 | 17.42 | 17.29 | 69,900 |
Jul 5, 2023 | 18.21 | 18.40 | 17.63 | 17.69 | 17.55 | 52,400 |
Jul 4, 2023 | 18.55 | 18.55 | 18.12 | 18.12 | 17.98 | 64,900 |
Jun 30, 2023 | 17.76 | 18.34 | 17.76 | 18.23 | 18.09 | 127,600 |
Jun 29, 2023 | 17.43 | 17.86 | 17.38 | 17.77 | 17.63 | 58,100 |
Jun 28, 2023 | 17.54 | 17.70 | 17.40 | 17.59 | 17.46 | 37,100 |
Jun 27, 2023 | 17.62 | 17.78 | 17.38 | 17.57 | 17.44 | 65,100 |
Jun 26, 2023 | 17.65 | 17.74 | 17.48 | 17.58 | 17.45 | 49,000 |
Jun 23, 2023 | 17.84 | 17.84 | 17.39 | 17.66 | 17.53 | 63,900 |
Jun 22, 2023 | 17.53 | 17.69 | 17.21 | 17.69 | 17.55 | 66,700 |
Jun 21, 2023 | 17.25 | 17.49 | 17.17 | 17.41 | 17.28 | 30,900 |
Jun 20, 2023 | 17.80 | 17.91 | 17.50 | 17.56 | 17.43 | 66,400 |
Jun 19, 2023 | 18.28 | 18.28 | 17.90 | 17.98 | 17.84 | 30,500 |
Jun 16, 2023 | 18.17 | 18.48 | 18.01 | 18.06 | 17.92 | 74,800 |
Jun 15, 2023 | 18.75 | 18.86 | 18.06 | 18.21 | 18.07 | 79,000 |
Jun 14, 2023 | 19.10 | 19.30 | 18.76 | 18.96 | 18.82 | 94,100 |
Jun 13, 2023 | 19.02 | 19.22 | 18.87 | 19.05 | 18.90 | 65,900 |
Jun 12, 2023 | 18.99 | 19.00 | 18.70 | 18.97 | 18.83 | 89,800 |
Jun 9, 2023 | 19.04 | 19.04 | 18.69 | 18.91 | 18.77 | 60,100 |
Jun 8, 2023 | 18.89 | 18.89 | 18.69 | 18.82 | 18.68 | 46,100 |
Jun 7, 2023 | 18.98 | 19.05 | 18.53 | 18.53 | 18.39 | 64,600 |
Jun 6, 2023 | 18.89 | 19.02 | 18.82 | 18.92 | 18.78 | 67,400 |
Jun 5, 2023 | 19.02 | 19.04 | 18.77 | 18.87 | 18.73 | 106,300 |
Jun 2, 2023 | 19.14 | 19.20 | 18.86 | 19.07 | 18.92 | 91,700 |
Jun 1, 2023 | 19.30 | 19.40 | 18.93 | 19.19 | 19.04 | 102,000 |
May 31, 2023 | 18.80 | 19.31 | 18.73 | 19.30 | 19.15 | 221,300 |
May 30, 2023 | 0.07 Dividend | |||||
May 30, 2023 | 18.44 | 18.66 | 18.06 | 18.56 | 18.42 | 96,100 |
May 29, 2023 | 18.80 | 18.80 | 18.40 | 18.40 | 18.19 | 23,800 |
May 26, 2023 | 18.72 | 18.93 | 18.50 | 18.76 | 18.55 | 65,300 |
May 25, 2023 | 18.82 | 18.82 | 18.53 | 18.60 | 18.39 | 64,200 |
May 24, 2023 | 19.19 | 19.19 | 18.68 | 18.79 | 18.58 | 98,000 |
May 23, 2023 | 19.54 | 19.54 | 19.00 | 19.09 | 18.87 | 126,000 |
May 19, 2023 | 19.32 | 19.68 | 19.16 | 19.56 | 19.34 | 82,500 |
May 18, 2023 | 19.77 | 20.03 | 19.25 | 19.31 | 19.09 | 103,200 |
May 17, 2023 | 19.92 | 20.01 | 19.76 | 19.96 | 19.73 | 109,400 |
May 16, 2023 | 20.27 | 20.30 | 19.67 | 19.91 | 19.68 | 160,500 |
May 15, 2023 | 20.31 | 20.56 | 20.28 | 20.28 | 20.05 | 126,500 |
May 12, 2023 | 20.41 | 20.86 | 20.33 | 20.35 | 20.12 | 236,500 |
May 11, 2023 | 21.38 | 21.53 | 20.24 | 20.28 | 20.05 | 373,000 |
May 10, 2023 | 22.37 | 22.40 | 20.79 | 21.57 | 21.33 | 310,900 |
May 9, 2023 | 22.81 | 22.94 | 22.45 | 22.66 | 22.40 | 134,200 |
May 8, 2023 | 22.95 | 23.00 | 22.54 | 22.68 | 22.42 | 102,000 |
May 5, 2023 | 22.58 | 23.23 | 22.17 | 23.00 | 22.74 | 155,300 |
May 4, 2023 | 23.15 | 23.48 | 22.84 | 22.88 | 22.62 | 175,500 |
May 3, 2023 | 22.89 | 23.54 | 22.75 | 23.10 | 22.84 | 865,900 |
May 2, 2023 | 22.03 | 22.89 | 21.85 | 22.87 | 22.61 | 959,800 |
May 1, 2023 | 22.27 | 22.57 | 21.99 | 22.00 | 21.75 | 129,000 |
Apr 28, 2023 | 22.76 | 22.85 | 21.91 | 21.91 | 21.66 | 1,986,600 |
Apr 27, 2023 | 22.46 | 23.26 | 22.46 | 22.63 | 22.37 | 609,000 |
Apr 26, 2023 | 22.86 | 22.96 | 21.84 | 21.92 | 21.67 | 305,800 |
Apr 25, 2023 | 22.63 | 22.99 | 22.45 | 22.86 | 22.60 | 351,200 |
Apr 24, 2023 | 22.02 | 22.76 | 21.77 | 22.65 | 22.39 | 302,600 |
Related Tickers
EMPR.V Empress Royalty Corp.
0.3350
+1.52%
SCOT.V Scottie Resources Corp.
0.1800
-2.70%
PEAK.V Sun Peak Metals Corp.
0.5500
+10.00%
SSVR.V Summa Silver Corp.
0.4050
-1.22%
STRR.V Star Royalties Ltd.
0.2650
-1.85%
GATO.TO Gatos Silver, Inc.
13.82
+7.63%
RRI.V Riverside Resources Inc.
0.1700
+3.03%
NUAG.TO New Pacific Metals Corp.
2.5000
-0.40%
VIPR.V Silver Viper Minerals Corp.
0.0800
-5.88%
PEX.V Pacific Ridge Exploration Ltd.
0.1050
-8.70%