G.TO: Historical Prices for GOLDCORP INC COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	42.64	43.37	41.99	42.97	3,304,500	42.97
9-Dec-09	$ 0.016 Dividend
8-Dec-09	43.00	43.34	42.14	42.24	2,575,600	42.22
7-Dec-09	43.60	44.05	42.89	43.56	3,848,800	43.54
4-Dec-09	46.04	46.23	44.09	44.66	4,786,100	44.64
3-Dec-09	47.88	48.31	47.22	47.48	3,890,600	47.46
2-Dec-09	47.29	48.37	47.11	48.19	4,276,900	48.17
1-Dec-09	45.06	47.00	45.06	46.90	3,977,200	46.88
30-Nov-09	44.76	45.60	44.07	44.07	3,032,600	44.05
27-Nov-09	44.50	45.76	44.19	45.12	2,270,900	45.10
26-Nov-09	46.10	46.10	45.01	45.10	1,441,700	45.08
25-Nov-09	46.30	46.53	45.68	46.52	2,494,500	46.50
24-Nov-09	47.00	47.12	45.74	45.84	2,445,800	45.82
23-Nov-09	47.48	47.99	46.55	46.85	2,961,500	46.83
20-Nov-09	46.23	46.94	46.02	46.68	1,903,200	46.66
19-Nov-09	46.15	46.87	45.54	46.78	2,688,100	46.76
18-Nov-09	47.17	47.41	45.91	46.36	2,999,300	46.34
17-Nov-09	46.56	46.97	46.40	46.82	3,081,200	46.80
16-Nov-09	46.85	47.05	46.39	46.75	4,436,000	46.73
13-Nov-09	45.47	46.45	45.26	46.25	2,601,000	46.23
12-Nov-09	45.81	46.61	45.36	45.38	3,032,200	45.36
11-Nov-09	47.00	47.12	46.18	46.27	2,224,700	46.25
10-Nov-09	46.10	46.58	45.38	46.31	3,516,100	46.29
9-Nov-09	45.00	46.89	44.85	46.49	6,163,100	46.47
9-Nov-09	$ 0.016 Dividend
6-Nov-09	43.29	44.65	43.28	44.48	3,726,800	44.45
5-Nov-09	43.00	43.23	42.30	43.18	2,332,000	43.15
4-Nov-09	43.12	43.41	41.57	42.64	3,555,900	42.61
3-Nov-09	39.98	42.96	39.85	42.96	4,052,100	42.93
2-Nov-09	40.29	41.43	39.39	40.14	2,932,600	40.11
30-Oct-09	40.28	40.36	38.40	39.78	3,598,100	39.75
29-Oct-09	39.40	40.74	39.29	40.26	3,758,900	40.23
28-Oct-09	40.15	40.74	38.75	38.75	3,078,400	38.72
27-Oct-09	41.07	41.12	40.12	40.12	3,153,900	40.09
26-Oct-09	42.37	42.78	40.80	40.95	2,717,100	40.92
23-Oct-09	43.24	43.34	41.90	42.18	2,506,200	42.15
22-Oct-09	43.08	43.25	42.53	42.74	2,393,900	42.71
21-Oct-09	43.19	44.25	43.07	43.07	2,748,900	43.04
20-Oct-09	44.25	44.30	42.98	43.58	1,724,100	43.55
19-Oct-09	44.18	44.18	43.41	43.80	1,629,200	43.77
16-Oct-09	43.35	44.29	43.22	44.03	1,983,100	44.00
15-Oct-09	43.27	43.87	43.27	43.41	1,766,000	43.38
14-Oct-09	44.66	44.66	43.73	43.76	2,361,700	43.73
13-Oct-09	43.95	44.79	43.31	44.40	2,515,600	44.37
13-Oct-09	$ 0.016 Dividend
9-Oct-09	44.18	44.46	43.54	44.25	2,260,100	44.20
8-Oct-09	44.95	45.37	44.30	44.60	2,627,700	44.55
7-Oct-09	44.35	44.85	43.80	44.71	2,308,700	44.66
6-Oct-09	43.54	44.60	43.41	44.22	4,197,600	44.17
5-Oct-09	41.50	42.59	41.01	42.21	1,810,500	42.16
2-Oct-09	41.04	42.45	41.04	41.32	3,026,800	41.27
1-Oct-09	43.43	43.43	41.50	41.50	2,561,700	41.45
30-Sep-09	43.87	43.88	42.42	42.98	2,878,000	42.93
29-Sep-09	41.88	43.56	41.80	43.28	2,174,100	43.23
28-Sep-09	42.45	43.17	41.70	41.81	2,004,800	41.76
25-Sep-09	42.53	42.89	41.78	42.05	2,421,000	42.00
24-Sep-09	44.29	44.30	42.42	42.95	3,495,400	42.90
23-Sep-09	44.50	45.16	43.65	43.72	2,245,500	43.67
22-Sep-09	45.13	45.51	44.50	44.82	2,709,600	44.77
21-Sep-09	42.97	44.38	42.73	44.03	3,040,700	43.98
18-Sep-09	44.90	44.90	43.70	43.99	7,283,200	43.94
17-Sep-09	45.19	45.99	44.25	44.97	2,854,900	44.92
16-Sep-09	46.00	46.25	45.51	45.51	3,240,700	45.46
16-Sep-09	$ 0.016 Dividend
15-Sep-09	44.24	45.44	44.05	45.44	3,184,500	45.37
14-Sep-09	44.14	44.70	43.73	44.25	2,551,100	44.19
11-Sep-09	45.00	45.30	44.08	44.48	3,309,500	44.42
10-Sep-09	42.60	44.33	42.36	43.99	3,770,800	43.93
9-Sep-09	43.60	44.41	42.21	42.61	4,336,100	42.55
8-Sep-09	46.00	46.45	43.96	44.29	3,189,100	44.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions