Toronto - Delayed Quote
CAD
Precious Metals and Mining Trust (MMP-UN.TO)
3.6500
0.0000
(0.00%)
At close: November 5 at 3:05:03 PM EST
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
Nov 5, 2026
3.5700
3.6900
3.5400
3.6500
3.6500
3,801
Nov 4, 2026
3.4500
3.5900
3.4500
3.5900
3.5900
8,994
Nov 3, 2026
3.4700
3.4700
3.3900
3.4000
3.4000
1,103
Nov 2, 2026
3.4000
3.5050
3.4000
3.4600
3.4600
18,556
Oct 30, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
3.5500
3.5500
3.4200
3.4500
3.4500
4,853
Oct 29, 2026
3.5500
3.5500
3.5500
3.5500
3.5400
400
Oct 26, 2026
3.7600
3.7900
3.7500
3.7900
3.7793
4,202
Oct 22, 2026
3.8500
3.8500
3.7500
3.7500
3.7394
1,617
Oct 21, 2026
3.9500
3.9500
3.8000
3.8600
3.8491
2,600
Oct 19, 2026
4.0400
4.0500
4.0300
4.0300
4.0186
2,201
Oct 16, 2026
3.9000
3.9500
3.9000
3.9500
3.9389
12,502
Oct 14, 2026
3.9000
3.9000
3.9000
3.9000
3.8890
1,042
Oct 13, 2026
4.1400
4.1400
4.0700
4.0700
4.0585
416
Oct 9, 2026
4.0400
4.1800
4.0400
4.1800
4.1682
1,102
Oct 6, 2026
3.9900
4.2400
3.9900
4.2400
4.2281
2,702
Oct 5, 2026
4.1000
4.1000
4.1000
4.1000
4.0885
383
Oct 1, 2026
4.3100
4.3100
4.2200
4.2800
4.2679
6,505
Sep 29, 2026
4.5100
4.5100
4.5100
4.5100
4.4973
200
Sep 29, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
4.2400
4.2500
4.2300
4.2300
4.2081
5,150
Sep 25, 2026
4.2500
4.2500
4.2500
4.2500
4.2280
14,101
Sep 23, 2026
4.3000
4.3000
4.2900
4.2900
4.2678
1,300
Sep 22, 2026
4.4500
4.4500
4.4500
4.4500
4.4270
100
Sep 18, 2026
4.5000
4.5000
4.4400
4.4400
4.4170
523
Sep 17, 2026
4.3700
4.4000
4.3600
4.3600
4.3374
3,513
Sep 15, 2026
4.1700
4.3500
4.1700
4.3500
4.3275
5,969
Sep 14, 2026
4.6700
4.6700
4.2600
4.2600
4.2380
1,614
Sep 11, 2026
4.0600
4.6400
4.0600
4.6400
4.6160
3,307
Sep 10, 2026
4.7800
4.7800
4.7800
4.7800
4.7553
167
Sep 9, 2026
4.7200
4.7200
4.7000
4.7000
4.6757
1,849
Sep 4, 2026
4.6100
4.6100
4.6100
4.6100
4.5861
450
Sep 3, 2026
4.7500
4.7500
4.7500
4.7500
4.7254
1,300
Sep 2, 2026
4.4000
4.6000
4.4000
4.5600
4.5364
9,501
Sep 1, 2026
4.5100
4.5100
4.5000
4.5000
4.4767
304
Aug 31, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
4.6100
4.6100
4.6100
4.6100
4.5861
1,000
Aug 28, 2026
4.9100
4.9100
4.8500
4.8500
4.8150
787
Aug 27, 2026
4.8700
4.8700
4.8700
4.8700
4.8348
132
Aug 26, 2026
4.8600
4.9000
4.8500
4.9000
4.8646
1,600
Aug 25, 2026
4.8400
4.9200
4.8400
4.9000
4.8646
3,486
Aug 24, 2026
4.7300
4.8500
4.7300
4.8500
4.8150
24,205
Aug 21, 2026
4.6400
4.7500
4.6400
4.7100
4.6760
24,602
Aug 20, 2026
4.5300
4.6200
4.5200
4.6200
4.5866
24,840
Aug 19, 2026
4.3500
4.5100
4.3500
4.5000
4.4675
10,650
Aug 18, 2026
4.4100
4.4100
4.2700
4.2900
4.2590
1,101
Aug 17, 2026
4.3900
4.4200
4.3900
4.4000
4.3682
2,000
Aug 14, 2026
4.3200
4.3400
4.3200
4.3400
4.3086
703
Aug 13, 2026
4.4100
4.4100
4.3000
4.3000
4.2689
3,489
Aug 11, 2026
4.3000
4.3000
4.3000
4.3000
4.2689
1,500
Aug 10, 2026
4.2400
4.3000
4.2000
4.3000
4.2689
2,639
Aug 7, 2026
4.0500
4.2600
4.0500
4.2600
4.2292
12,013
Aug 6, 2026
4.0000
4.0500
3.9500
4.0200
3.9910
26,067
Aug 5, 2026
3.8100
3.8100
3.8100
3.8100
3.7825
100
Aug 4, 2026
3.6100
3.8100
3.6100
3.8100
3.7825
22,390
Jul 31, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
3.7200
3.7200
3.7200
3.7200
3.6832
171
Jul 29, 2026
3.6300
3.7000
3.5800
3.7000
3.6634
4,320
Jul 28, 2026
3.7000
3.7000
3.6100
3.6500
3.6139
1,700
Jul 27, 2026
3.7300
3.7300
3.7300
3.7300
3.6931
315
Jul 24, 2026
3.6900
3.7300
3.6900
3.7300
3.6931
1,607
Jul 23, 2026
3.7000
3.7000
3.6300
3.6700
3.6337
10,500
Jul 22, 2026
3.6200
3.7700
3.6200
3.7500
3.7129
2,241
Jul 21, 2026
3.7100
3.7100
3.7000
3.7000
3.6634
343
Jul 20, 2026
3.6000
3.6000
3.5700
3.5700
3.5347
497
Jul 17, 2026
3.6300
3.6300
3.5600
3.5900
3.5545
2,324
Jul 16, 2026
3.7600
3.7600
3.6300
3.6400
3.6040
2,650
Jul 15, 2026
3.8100
3.8100
3.7800
3.7900
3.7525
912
Jul 13, 2026
3.7600
3.7600
3.7400
3.7400
3.7030
254
Jul 10, 2026
3.8000
3.8100
3.8000
3.8000
3.7624
3,224
Jul 9, 2026
3.6700
3.6700
3.6700
3.6700
3.6337
200
Jul 8, 2026
3.8500
3.8500
3.7400
3.7400
3.7030
430
Jul 7, 2026
3.9500
3.9500
3.8700
3.8700
3.8317
800
Jul 6, 2026
4.0100
4.0100
3.8900
3.9600
3.9208
1,600
Jul 3, 2026
3.9000
4.0300
3.9000
4.0300
3.9901
901
Jul 2, 2026
3.8000
3.8600
3.8000
3.8500
3.8119
1,204
Jun 30, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
3.7500
3.7500
3.7500
3.7500
3.7129
211
Jun 29, 2026
3.7500
3.7500
3.7500
3.7500
3.7030
200
Jun 26, 2026
3.8000
3.8000
3.7000
3.7700
3.7227
2,201
Jun 25, 2026
3.7000
3.7500
3.7000
3.7500
3.7030
700
Jun 24, 2026
3.8400
3.8400
3.7000
3.7500
3.7030
1,109
Jun 23, 2026
3.9900
3.9900
3.8500
3.8700
3.8215
2,062
Jun 22, 2026
4.1500
4.1500
3.9300
4.0400
3.9894
1,031
Jun 19, 2026
4.1100
4.1800
4.1100
4.1800
4.1276
509
Jun 18, 2026
4.0700
4.2000
4.0700
4.2000
4.1474
1,300
Jun 17, 2026
4.0500
4.4900
4.0500
4.4900
4.4337
7,804
Jun 16, 2026
4.1300
4.1600
4.0300
4.1200
4.0684
2,001
Jun 15, 2026
4.0100
4.0100
3.9800
3.9800
3.9301
956
Jun 12, 2026
3.8700
3.8800
3.7000
3.8800
3.8314
3,975
Jun 11, 2026
3.7000
3.7400
3.7000
3.7400
3.6931
503
Jun 10, 2026
3.7000
3.7000
3.5000
3.5200
3.4759
2,088
Jun 9, 2026
3.9000
3.9000
3.6000
3.6800
3.6339
5,268
Jun 8, 2026
4.1500
4.1500
3.8100
3.8500
3.8017
1,560
Jun 4, 2026
4.1600
4.1600
4.1600
4.1600
4.1079
1,942
Jun 2, 2026
4.0400
4.1700
4.0400
4.1700
4.1177
8,402
Jun 1, 2026
3.9100
3.9500
3.9100
3.9500
3.9005
819
May 29, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
4.0800
4.1600
4.0800
4.1600
4.1079
9,043
May 28, 2026
4.0800
4.1000
4.0800
4.1000
4.0387
201
May 27, 2026
4.0100
4.0500
4.0100
4.0500
3.9895
5,302
May 26, 2026
4.0700
4.0900
4.0500
4.0700
4.0092
6,700
May 22, 2026
4.0900
4.0900
4.0900
4.0900
4.0289
2,102
May 21, 2026
4.0000
4.0000
4.0000
4.0000
3.9402
1,391
May 20, 2026
4.0000
4.0600
3.9500
4.0500
3.9895
20,126
May 19, 2026
4.0800
4.1000
4.0600
4.0600
3.9993
408
May 15, 2026
4.1400
4.2900
4.1400
4.2600
4.1963
2,509
May 14, 2026
4.4000
4.4000
4.4000
4.4000
4.3343
1,222
May 13, 2026
4.5000
4.5000
4.5000
4.5000
4.4328
1,000
May 12, 2026
4.3000
4.4000
4.3000
4.4000
4.3343
11,600
May 11, 2026
4.3500
4.4000
4.1400
4.4000
4.3343
9,027
May 8, 2026
4.2000
4.2500
4.1350
4.1350
4.0732
6,102
May 7, 2026
3.9700
4.2500
3.9700
4.0900
4.0289
12,522
May 6, 2026
3.9900
4.0900
3.9900
4.0000
3.9402
5,700
May 5, 2026
3.9400
3.9400
3.9400
3.9400
3.8811
100
May 4, 2026
3.9700
3.9800
3.9200
3.9500
3.8910
2,154
May 1, 2026
4.1800
4.1800
3.9800
3.9800
3.9205
976
Apr 30, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
3.9500
4.1050
3.9100
3.9100
3.8516
22,834
Apr 29, 2026
4.1000
4.1000
3.9600
3.9600
3.8910
1,836
Apr 28, 2026
4.2000
4.2000
4.0800
4.0800
4.0089
905
Apr 27, 2026
4.3000
4.3200
4.2300
4.2700
4.1956
5,800
Apr 22, 2026
4.5500
4.5500
4.5500
4.5500
4.4707
3,000
Apr 21, 2026
4.2200
4.2200
4.2000
4.2000
4.1268
809
Apr 20, 2026
4.6400
4.6400
4.6400
4.6400
4.5591
600
Apr 17, 2026
4.3100
4.5200
4.3100
4.4600
4.3823
7,818
Apr 16, 2026
4.3000
4.3000
4.3000
4.3000
4.2250
3,323
Apr 15, 2026
4.2100
4.2700
4.2100
4.2500
4.1759
12,107
Apr 14, 2026
4.4200
4.4500
4.3000
4.3500
4.2742
30,828
Apr 13, 2026
4.0200
4.4200
4.0200
4.4200
4.3430
19,778
Apr 10, 2026
4.3700
4.3700
4.3700
4.3700
4.2938
104
Apr 9, 2026
4.4100
4.4100
4.4100
4.4100
4.3331
501
Apr 8, 2026
4.3000
4.3000
4.2200
4.2700
4.1956
1,900
Apr 7, 2026
4.1100
4.1300
3.9200
4.1300
4.0580
5,377
Apr 6, 2026
4.1700
4.1700
3.9300
4.1400
4.0678
6,591
Apr 2, 2026
4.2200
4.2200
4.1000
4.1400
4.0678
2,302
Apr 1, 2026
4.0900
4.2400
4.0900
4.2400
4.1661
5,041
Mar 31, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
3.8200
3.9900
3.8200
3.9900
3.9205
4,837
Mar 30, 2026
3.8000
3.8600
3.7800
3.7900
3.7141
3,586
Mar 27, 2026
3.8200
3.8200
3.7700
3.7700
3.6945
402
Mar 25, 2026
3.6900
3.8100
3.6900
3.7900
3.7141
1,802
Mar 24, 2026
3.6800
3.6900
3.5300
3.6900
3.6161
2,100
Mar 23, 2026
3.3600
3.7700
3.3600
3.6800
3.6063
3,671
Mar 20, 2026
3.6900
3.6900
3.5000
3.5000
3.4299
3,986
Mar 19, 2026
3.4100
3.7800
3.3600
3.6900
3.6161
18,683
Mar 18, 2026
4.0400
4.0400
3.9700
3.9700
3.8905
650
Mar 17, 2026
4.0500
4.1200
3.9900
4.0000
3.9199
9,985
Mar 16, 2026
3.9600
4.1000
3.9600
4.0400
3.9591
4,803
Mar 13, 2026
4.5800
4.5800
3.9500
4.0000
3.9199
20,844
Mar 12, 2026
4.6000
4.6000
4.2500
4.2600
4.1747
7,522
Mar 11, 2026
4.5300
4.5300
4.4500
4.4600
4.3707
2,326
Mar 10, 2026
4.3800
4.6400
4.3800
4.5600
4.4687
6,001
Mar 9, 2026
4.7500
4.7500
4.3500
4.3500
4.2629
10,634
Mar 6, 2026
4.7400
4.7400
4.6000
4.7200
4.6255
425
Mar 5, 2026
4.7300
4.7300
4.6000
4.6000
4.5079
3,414
Mar 4, 2026
4.8100
4.8100
4.7000
4.7500
4.6549
1,715
Mar 3, 2026
4.9100
4.9100
4.8000
4.8000
4.7039
2,274
Mar 2, 2026
4.9300
4.9500
4.9100
4.9100
4.8117
2,474
Feb 27, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
4.9400
4.9400
4.8000
4.9100
4.8117
2,214
Feb 26, 2026
4.7800
4.8900
4.7800
4.8700
4.7627
4,828
Feb 25, 2026
4.7000
4.7700
4.7000
4.7700
4.6649
1,921
Feb 24, 2026
4.6300
4.6900
4.6200
4.6700
4.5671
6,505
Feb 23, 2026
4.6100
4.6300
4.4900
4.6000
4.4986
22,930
Feb 20, 2026
4.4100
4.4900
4.3800
4.4900
4.3911
15,438
Feb 19, 2026
4.4000
4.4300
4.2300
4.4200
4.3226
6,061
Feb 18, 2026
4.3000
4.5000
4.2200
4.4500
4.3519
13,928
Feb 17, 2026
4.4100
4.4500
3.9400
4.3700
4.2737
6,168
Feb 13, 2026
4.4300
4.5000
4.3400
4.4500
4.3519
2,213
Feb 12, 2026
4.4600
4.5000
4.2200
4.3500
4.2541
14,468
Feb 11, 2026
4.5000
4.5000
4.3900
4.4500
4.3519
10,172
Feb 10, 2026
4.2300
4.3500
4.2300
4.3500
4.2541
6,602
Feb 9, 2026
4.2500
4.3000
4.1200
4.2300
4.1368
16,593
Feb 6, 2026
4.0700
4.1400
4.0700
4.1100
4.0194
14,116
Feb 5, 2026
4.1200
4.1700
4.0500
4.0500
3.9608
17,753
Feb 4, 2026
4.2500
4.3300
4.1900
4.1900
4.0977
13,229
Feb 3, 2026
4.1700
4.1800
4.1400
4.1700
4.0781
2,858
Feb 2, 2026
4.1400
4.1400
4.0600
4.0900
3.9999
3,937
Jan 30, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
4.2100
4.3100
4.0900
4.1400
4.0488
23,967
Jan 29, 2026
4.6600
4.6700
4.4800
4.5100
4.4008
9,218
Jan 28, 2026
4.5500
4.6600
4.4200
4.6600
4.5472
34,266
Jan 27, 2026
4.4800
4.4800
4.4000
4.4800
4.3716
3,325
Jan 26, 2026
4.4000
4.5600
4.3900
4.5000
4.3911
75,842
Jan 23, 2026
4.3400
4.4500
4.2900
4.4200
4.3130
65,766
Jan 22, 2026
4.0700
4.3000
4.0700
4.3000
4.1959
51,509
Jan 21, 2026
4.3500
4.3500
4.1300
4.1900
4.0886
42,265
Jan 20, 2026
4.2500
4.4000
4.2500
4.3100
4.2057
7,992
Jan 19, 2026
5.0400
5.0500
4.2200
4.2200
4.1179
5,878
Jan 16, 2026
4.0800
4.0800
4.0500
4.0600
3.9617
3,279
Jan 15, 2026
4.0500
4.2100
4.0500
4.0800
3.9812
9,920
Jan 14, 2026
3.9600
4.2000
3.9600
4.2000
4.0983
2,875
Jan 13, 2026
4.0000
4.0200
3.9500
4.0200
3.9227
3,904
Jan 12, 2026
3.8600
4.0600
3.8600
4.0200
3.9227
5,746
Jan 9, 2026
3.7800
3.8500
3.7500
3.8200
3.7275
9,805
Jan 8, 2026
3.7700
3.7700
3.7400
3.7400
3.6495
1,804
Jan 7, 2026
3.8000
3.8000
3.4500
3.6500
3.5617
24,003
Jan 6, 2026
3.7700
3.8300
3.7700
3.8200
3.7275
13,600
Jan 5, 2026
3.8100
3.9000
3.8100
3.8700
3.7763
3,575
Jan 2, 2026
3.8900
3.8900
3.7100
3.7700
3.6788
3,060
Dec 31, 2025
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
3.8100
3.8100
3.8100
3.8100
3.7080
214
Dec 29, 2025
3.6100
3.8500
3.6100
3.8000
3.6983
4,206
Dec 24, 2025
3.8400
3.9000
3.8400
3.9000
3.7956
6,649
Dec 23, 2025
3.7700
3.7900
3.7200
3.7900
3.6886
4,007
Dec 22, 2025
3.6800
3.8100
3.6800
3.7800
3.6788
13,536
Dec 19, 2025
3.5400
3.6500
3.5000
3.6500
3.5523
7,560
Dec 18, 2025
3.5300
3.6000
3.5300
3.6000
3.5036
2,065
Dec 17, 2025
3.3800
3.5000
3.3800
3.5000
3.4063
8,946
Dec 16, 2025
3.3300
3.3400
3.3200
3.3200
3.2311
2,610
Dec 15, 2025
3.4500
3.4500
3.4500
3.4500
3.3577
163
Dec 12, 2025
3.4500
3.5500
3.4300
3.4700
3.3771
14,499
Dec 11, 2025
2.7600
3.4400
2.7600
3.4300
3.3382
18,435
Dec 10, 2025
3.3900
3.4200
3.3900
3.4200
3.3285
3,400
Dec 9, 2025
3.3300
3.3500
3.3100
3.3500
3.2603
5,800
Dec 8, 2025
3.3000
3.3300
3.3000
3.3300
3.2409
707
Dec 5, 2025
3.3300
3.3800
3.3300
3.3800
3.2895
10,239
Dec 4, 2025
3.3200
3.3200
3.3200
3.3200
3.2311
103
Dec 3, 2025
3.2900
3.3400
3.2900
3.3400
3.2506
12,213
Dec 2, 2025
3.3600
3.3600
3.2600
3.2900
3.2019
11,710
Dec 1, 2025
3.3800
3.3800
3.3200
3.3500
3.2603
14,421
Nov 28, 2025
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
3.3000
3.3700
3.3000
3.3700
3.2798
30,133
Nov 27, 2025
3.2700
3.2700
3.2500
3.2700
3.1727
508
Nov 26, 2025
3.1700
3.3000
3.1700
3.3000
3.2019
18,576
Nov 25, 2025
3.1500
3.2000
3.1500
3.1800
3.0854
23,815
Nov 24, 2025
3.0400
3.1400
3.0400
3.0900
2.9981
5,200
Nov 21, 2025
3.0400
3.0700
2.9800
3.0200
2.9302
3,404
Nov 20, 2025
3.1300
3.1500
3.0200
3.0200
2.9302
5,825
Nov 19, 2025
3.1500
3.1500
3.0800
3.0800
2.9884
1,406
Nov 18, 2025
3.1300
3.1300
3.0800
3.0800
2.9884
426
Nov 17, 2025
3.1500
3.1800
3.1300
3.1600
3.0660
2,006
Nov 14, 2025
3.1000
3.1200
3.1000
3.1200
3.0272
204
Nov 13, 2025
3.1300
3.1800
3.0500
3.0500
2.9593
14,535
Nov 12, 2025
3.0800
3.1200
3.0300
3.1200
3.0272
11,000
Nov 11, 2025
3.0700
3.0700
3.0600
3.0600
2.9690
2,400
Nov 10, 2025
3.0300
3.0800
3.0200
3.0800
2.9884
8,401
Nov 7, 2025
2.9800
3.0100
2.9800
3.0000
2.9108
1,100
Nov 6, 2025
2.9700
2.9700
2.9500
2.9500
2.8623
3,000
