STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Wheaton Precious Metals Corp. (WPM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

70.59

-0.75

(-1.05%)

At close: 04:00PM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	-	-	-	-	-	-
Apr 15, 2024	71.93	72.15	69.57	70.59	70.59	736,100
Apr 12, 2024	73.11	74.72	70.88	71.34	71.34	812,400
Apr 11, 2024	70.79	72.53	70.26	72.01	72.01	765,700
Apr 10, 2024	68.09	70.31	67.44	70.16	70.16	587,100
Apr 09, 2024	68.95	69.76	68.64	69.19	69.19	1,061,100
Apr 08, 2024	68.96	69.36	67.19	67.97	67.97	724,300
Apr 05, 2024	67.67	69.38	67.58	68.74	68.74	777,400
Apr 04, 2024	68.60	68.69	67.15	67.81	67.81	787,000
Apr 03, 2024	66.77	69.48	66.68	69.14	69.14	1,079,400
Apr 02, 2024	65.26	66.83	65.01	66.76	66.76	1,733,200
Apr 01, 2024	64.99	65.26	63.87	64.86	64.86	434,400
Mar 28, 2024	63.29	64.20	63.06	63.80	63.80	694,800
Mar 27, 2024	60.74	62.81	60.61	62.79	62.79	375,600
Mar 26, 2024	61.70	61.72	60.63	60.63	60.63	1,242,000
Mar 25, 2024	61.13	61.89	61.01	61.01	61.01	499,200
Mar 22, 2024	61.27	61.70	61.06	61.11	61.11	906,100
Mar 21, 2024	62.50	63.34	61.25	61.44	61.44	1,361,600
Mar 20, 2024	58.91	61.25	58.72	60.88	60.88	677,900
Mar 19, 2024	59.59	59.72	58.74	58.85	58.85	827,300
Mar 18, 2024	60.57	60.57	59.61	59.79	59.79	967,100
Mar 15, 2024	61.39	61.51	59.80	60.13	60.13	3,299,800
Mar 14, 2024	60.81	61.48	60.53	60.93	60.93	910,600
Mar 13, 2024	60.44	61.92	60.43	61.44	61.44	866,000
Mar 12, 2024	59.63	60.39	59.27	60.23	60.23	784,100
Mar 11, 2024	60.03	60.91	59.96	60.61	60.61	689,100
Mar 08, 2024	59.83	60.84	59.65	60.34	60.34	571,500
Mar 07, 2024	59.75	60.54	59.30	59.55	59.55	612,200
Mar 06, 2024	58.78	59.70	58.31	59.29	59.29	816,400
Mar 05, 2024	58.51	59.03	57.81	58.08	58.08	764,200
Mar 04, 2024	57.38	58.70	57.38	58.05	58.05	780,800
Mar 01, 2024	56.32	57.75	55.82	56.93	56.93	848,300
Feb 29, 2024	54.96	56.09	54.95	55.93	55.93	2,964,100
Feb 28, 2024	53.10	54.17	53.05	53.98	53.98	684,100
Feb 27, 2024	53.13	53.84	52.87	53.45	53.45	1,274,100
Feb 26, 2024	53.18	53.22	52.15	52.92	52.92	1,292,200
Feb 23, 2024	53.56	54.07	52.82	53.82	53.82	1,721,000
Feb 22, 2024	54.69	54.83	53.09	53.39	53.39	1,192,800
Feb 21, 2024	57.77	58.02	53.75	55.00	55.00	1,805,700
Feb 20, 2024	60.37	60.67	59.52	59.78	59.78	685,900
Feb 16, 2024	59.54	60.33	59.49	59.91	59.91	396,300
Feb 15, 2024	59.04	60.44	59.00	59.71	59.71	746,000
Feb 14, 2024	58.64	58.79	57.61	58.55	58.55	1,013,800
Feb 13, 2024	60.30	60.41	58.35	58.74	58.74	925,500
Feb 12, 2024	61.23	61.39	60.68	61.28	61.28	680,400
Feb 09, 2024	61.64	61.64	60.48	61.22	61.22	372,100
Feb 08, 2024	62.26	62.77	61.45	61.76	61.76	398,100
Feb 07, 2024	63.34	63.34	62.64	62.82	62.82	503,000
Feb 06, 2024	63.23	63.58	62.86	63.33	63.33	409,000
Feb 05, 2024	62.72	63.17	62.30	62.94	62.94	723,900
Feb 02, 2024	63.08	63.69	62.22	63.53	63.53	763,200
Feb 01, 2024	63.77	64.89	63.62	64.34	64.34	622,900
Jan 31, 2024	63.73	64.37	62.66	63.01	63.01	802,000
Jan 30, 2024	64.14	64.57	63.17	63.52	63.52	604,500
Jan 29, 2024	63.63	64.16	62.38	64.01	64.01	500,900
Jan 26, 2024	63.01	63.40	62.56	62.86	62.86	259,700
Jan 25, 2024	62.91	63.11	62.35	63.04	63.04	469,000
Jan 24, 2024	64.32	64.82	62.20	62.22	62.22	641,600
Jan 23, 2024	62.56	63.80	62.34	63.66	63.66	605,500
Jan 22, 2024	61.61	62.27	61.19	62.18	62.18	440,900
Jan 19, 2024	62.65	62.73	61.50	62.06	62.06	657,900
Jan 18, 2024	62.35	62.80	61.75	62.56	62.56	606,900
Jan 17, 2024	63.64	63.65	62.11	62.20	62.20	702,700
Jan 16, 2024	64.30	64.65	63.47	64.54	64.54	914,200
Jan 15, 2024	65.43	65.43	64.67	64.73	64.73	104,200
Jan 12, 2024	65.40	66.29	64.56	65.00	65.00	486,100
Jan 11, 2024	64.44	64.78	63.47	63.98	63.98	801,900
Jan 10, 2024	63.74	64.81	63.58	64.57	64.57	638,300
Jan 09, 2024	64.00	64.00	62.67	63.86	63.86	971,300
Jan 08, 2024	63.13	64.21	62.80	63.92	63.92	461,300
Jan 05, 2024	63.89	64.75	63.37	63.65	63.65	820,400
Jan 04, 2024	63.56	64.32	62.87	64.05	64.05	477,300
Jan 03, 2024	63.73	64.06	63.20	63.54	63.54	420,500
Jan 02, 2024	65.30	65.94	64.33	64.57	64.57	557,600
Dec 29, 2023	65.28	65.44	64.55	65.37	65.37	392,100
Dec 28, 2023	66.32	66.64	65.57	65.62	65.62	498,900
Dec 27, 2023	66.04	67.05	65.84	66.64	66.64	516,700
Dec 22, 2023	66.64	67.39	66.04	66.14	66.14	504,900
Dec 21, 2023	65.66	66.12	65.46	65.79	65.79	348,600
Dec 20, 2023	66.79	66.92	65.20	65.20	65.20	544,400
Dec 19, 2023	65.52	67.51	64.94	66.63	66.63	628,100
Dec 18, 2023	65.48	65.90	64.70	65.41	65.41	641,600
Dec 15, 2023	65.69	65.96	64.85	65.29	65.29	3,504,600
Dec 14, 2023	65.72	67.02	65.50	65.81	65.81	926,400
Dec 13, 2023	63.06	65.39	62.44	65.38	65.38	1,071,100
Dec 12, 2023	65.20	65.20	62.75	63.02	63.02	1,112,800
Dec 11, 2023	63.45	64.88	62.88	64.79	64.79	549,800
Dec 08, 2023	63.94	64.80	63.76	64.29	64.29	554,500
Dec 07, 2023	65.57	65.57	64.69	65.02	65.02	530,500
Dec 06, 2023	65.75	66.06	64.88	65.20	65.20	622,600
Dec 05, 2023	65.90	66.27	64.97	65.43	65.43	906,000
Dec 04, 2023	65.53	66.28	65.12	66.21	66.21	879,200
Dec 01, 2023	66.36	66.87	65.59	66.84	66.84	819,200
Nov 30, 2023	66.71	67.05	66.19	66.35	66.35	1,568,100
Nov 29, 2023	66.52	67.11	66.30	66.68	66.68	717,700
Nov 28, 2023	65.10	66.76	64.60	66.71	66.71	1,061,400
Nov 27, 2023	65.12	65.30	64.22	64.83	64.83	734,000
Nov 24, 2023	64.94	65.12	63.94	63.98	63.98	243,700
Nov 23, 2023	64.73	64.93	64.41	64.65	64.65	130,800
Nov 22, 2023	64.79	65.09	64.36	64.72	64.72	522,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7250-0.0003(-0.0442%)

CRUDE OIL85.13-0.28(-0.33%)

BTC-CAD86,389.98-5,041.73(-5.51%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Wheaton Precious Metals Corp. (WPM.TO)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7250
-0.0003(-0.0442%)

CRUDE OIL
85.13
-0.28(-0.33%)

BTC-CAD
86,389.98
-5,041.73(-5.51%)