TSX:TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	45.74	45.97	45.09	45.78	45.78	-0.67%	209,905
Apr 24, 2026	46.75	46.95	45.62	46.09	46.09	-0.69%	223,230
Apr 23, 2026	46.83	47.16	45.69	46.41	46.41	-1.36%	205,231
Apr 22, 2026	47.71	47.75	46.65	47.05	47.05	0.56%	149,965
Apr 21, 2026	48.83	48.98	46.71	46.79	46.79	-5.26%	100,948
Apr 20, 2026	49.62	49.66	48.87	49.39	49.39	-1.00%	92,835
Apr 17, 2026	48.85	50.35	48.85	49.89	49.89	3.06%	136,202
Apr 16, 2026	49.68	49.71	48.16	48.41	48.41	-1.04%	146,744
Apr 15, 2026	48.90	49.46	47.75	48.92	48.92	-0.63%	156,589
Apr 14, 2026	49.54	49.95	48.92	49.23	49.23	0.35%	149,725
Apr 13, 2026	48.85	49.33	48.62	49.06	49.06	-0.37%	121,091
Apr 10, 2026	49.29	50.01	48.96	49.24	49.24	0.55%	97,404
Apr 9, 2026	50.23	50.93	48.90	48.97	48.97	-1.41%	252,041
Apr 8, 2026	51.33	51.77	49.25	49.67	49.67	0.98%	218,523
Apr 7, 2026	49.63	49.63	47.87	49.19	49.19	0.04%	122,818
Apr 6, 2026	49.82	50.05	49.10	49.17	49.17	-1.50%	90,273
Apr 2, 2026	47.76	50.19	47.71	49.92	49.92	0.22%	124,502
Apr 1, 2026	49.21	50.59	48.77	49.81	49.81	3.13%	104,062
Mar 31, 2026	46.39	48.41	46.39	48.30	48.30	5.55%	172,465
Mar 30, 2026	46.39	46.58	45.36	45.76	45.76	0.62%	104,210
Mar 27, 2026	43.81	45.77	43.81	45.48	45.48	3.86%	203,428
Mar 26, 2026	43.57	45.27	43.52	43.79	43.79	-2.39%	221,317
Mar 25, 2026	45.68	45.89	44.51	44.86	44.86	2.21%	106,633
Mar 24, 2026	43.09	44.12	42.23	43.89	43.89	1.32%	176,988
Mar 23, 2026	42.48	44.07	42.48	43.32	43.32	3.19%	199,652
Mar 20, 2026	43.80	43.80	41.24	41.98	41.98	-3.80%	1,225,971
Mar 19, 2026	43.89	44.22	42.50	43.64	43.64	-6.61%	185,852
Mar 18, 2026	47.83	47.83	46.34	46.73	46.73	-5.73%	148,536
Mar 17, 2026	50.66	51.10	49.17	49.57	49.57	-0.92%	93,400
Mar 16, 2026	49.01	50.41	48.77	50.03	50.03	1.60%	193,660
Mar 13, 2026	50.55	51.00	48.70	49.24	49.24	-3.68%	146,504
Mar 12, 2026	51.74	51.80	50.86	51.12	51.12	-1.45%	145,521
Mar 11, 2026	52.45	52.45	50.81	51.87	51.87	-2.26%	129,773
Mar 10, 2026	53.99	54.05	52.74	53.07	53.07	0.38%	206,121
Mar 9, 2026	51.30	52.89	49.46	52.87	52.87	0.42%	356,537
Mar 6, 2026	50.85	52.99	50.37	52.65	52.65	0.92%	218,560
Mar 5, 2026	52.85	53.02	50.70	52.17	52.17	-2.50%	146,064
Mar 4, 2026	53.89	53.89	52.75	53.51	53.51	1.38%	172,206
Mar 3, 2026	53.39	53.39	50.93	52.78	52.78	-6.04%	193,255
Mar 2, 2026	57.26	57.26	54.72	56.17	56.17	-0.41%	174,572
Feb 27, 2026	55.70	56.42	55.35	56.40	56.32	2.06%	419,292
Feb 26, 2026	54.50	55.41	53.76	55.26	55.18	1.34%	175,109
Feb 25, 2026	54.12	55.33	54.00	54.53	54.45	1.60%	107,503
Feb 24, 2026	52.00	53.71	51.84	53.67	53.60	1.19%	100,067
Feb 23, 2026	51.88	53.08	51.77	53.04	52.97	3.01%	100,805
Feb 20, 2026	50.18	51.59	49.27	51.49	51.42	2.47%	161,587
Feb 19, 2026	49.26	50.52	48.88	50.25	50.18	2.09%	140,845
Feb 18, 2026	48.87	49.52	48.83	49.22	49.15	1.42%	93,220
Feb 17, 2026	47.86	48.86	47.21	48.53	48.46	-1.48%	111,395
Feb 13, 2026	47.99	49.31	47.57	49.26	49.19	4.63%	146,951
Feb 12, 2026	50.28	50.49	47.04	47.08	47.01	-7.14%	172,041
Feb 11, 2026	50.60	51.25	49.36	50.70	50.63	2.71%	91,822
Feb 10, 2026	48.15	49.62	47.68	49.36	49.29	1.77%	85,682
Feb 9, 2026	47.58	48.63	47.48	48.50	48.43	3.70%	146,617
Feb 6, 2026	46.01	47.19	46.01	46.77	46.70	4.00%	152,240
Feb 5, 2026	45.23	46.55	44.75	44.97	44.91	-4.54%	231,925
Feb 4, 2026	48.92	48.92	45.60	47.11	47.04	-1.44%	129,649
Feb 3, 2026	48.91	49.11	46.55	47.80	47.73	2.58%	219,583
Feb 2, 2026	47.87	47.87	45.52	46.60	46.54	1.50%	174,430
Jan 30, 2026	47.83	48.59	45.48	45.91	45.85	-9.09%	309,067
Jan 29, 2026	54.13	54.42	50.36	50.50	50.43	-5.80%	442,522
Jan 28, 2026	52.42	53.71	52.07	53.61	53.54	2.70%	211,038
Jan 27, 2026	52.80	52.80	51.09	52.20	52.13	-1.57%	176,752
Jan 26, 2026	54.28	54.79	52.99	53.03	52.96	0.49%	241,397
Jan 23, 2026	53.93	54.41	52.66	52.77	52.70	-1.68%	211,080
Jan 22, 2026	51.48	54.22	51.48	53.67	53.60	3.75%	178,160
Jan 21, 2026	54.42	54.50	51.58	51.73	51.66	-2.21%	230,865
Jan 20, 2026	53.81	53.85	52.40	52.90	52.83	-0.53%	117,161
Jan 19, 2026	52.14	53.31	52.04	53.18	53.11	3.42%	63,000
Jan 16, 2026	50.20	51.46	49.96	51.42	51.35	1.44%	71,003
Jan 15, 2026	50.30	51.03	50.27	50.69	50.62	-0.08%	133,721
Jan 14, 2026	51.69	52.04	50.04	50.73	50.66	-0.08%	157,415
Jan 13, 2026	51.00	51.20	50.08	50.77	50.70	1.16%	169,774
Jan 12, 2026	50.18	50.87	50.09	50.19	50.12	2.68%	198,589
Jan 9, 2026	48.53	49.49	48.29	48.88	48.81	1.31%	96,411
Jan 8, 2026	47.88	48.29	46.77	48.25	48.18	-0.06%	121,642
Jan 7, 2026	47.29	48.29	45.83	48.28	48.21	-0.12%	68,294
Jan 6, 2026	46.49	48.51	46.46	48.34	48.27	5.36%	125,039
Jan 5, 2026	45.53	47.11	45.53	45.88	45.82	2.09%	93,053
Jan 2, 2026	45.88	46.35	43.85	44.94	44.88	-1.47%	82,776
Dec 31, 2025	45.65	46.19	45.42	45.61	45.55	-0.35%	85,349
Dec 30, 2025	46.85	46.93	45.48	45.77	45.71	0.86%	192,869
Dec 29, 2025	46.95	46.97	45.31	45.38	45.32	-4.88%	101,097
Dec 24, 2025	47.73	47.77	46.90	47.71	47.64	-0.04%	28,777
Dec 23, 2025	48.13	48.18	47.16	47.73	47.66	-0.19%	79,946
Dec 22, 2025	48.98	48.98	47.50	47.82	47.75	0.38%	108,811
Dec 19, 2025	45.55	47.70	45.55	47.64	47.57	4.52%	1,052,938
Dec 18, 2025	46.16	46.75	45.44	45.58	45.52	-1.68%	174,880
Dec 17, 2025	46.86	46.95	45.77	46.36	46.30	-0.24%	95,743
Dec 16, 2025	46.87	47.52	46.16	46.47	46.41	-0.60%	123,333
Dec 15, 2025	47.88	48.39	46.64	46.75	46.69	-1.97%	282,709
Dec 12, 2025	48.75	48.80	47.47	47.69	47.62	-0.08%	275,223
Dec 11, 2025	47.01	48.47	46.78	47.73	47.66	1.45%	146,339
Dec 10, 2025	46.01	47.51	45.75	47.05	46.98	1.55%	102,572
Dec 9, 2025	44.51	46.57	44.51	46.33	46.27	3.23%	113,525
Dec 8, 2025	45.21	45.50	44.77	44.88	44.82	-0.75%	60,144
Dec 5, 2025	45.86	46.21	44.93	45.22	45.16	-1.18%	59,858
Dec 4, 2025	44.90	46.05	44.90	45.76	45.70	1.10%	68,184
Dec 3, 2025	46.25	46.25	45.15	45.26	45.20	-0.75%	74,577
Dec 2, 2025	46.90	47.14	44.63	45.60	45.54	-3.14%	118,832