K.TO: Historical Prices for KINROSS GOLD CORP

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	20.50	21.02	20.34	20.83	7,279,700	20.83
8-Dec-09	20.85	21.02	20.31	20.35	3,887,400	20.35
7-Dec-09	20.92	21.53	20.82	21.02	4,207,900	21.02
4-Dec-09	22.11	22.14	21.04	21.56	5,032,900	21.56
3-Dec-09	23.00	23.07	22.48	22.65	4,528,400	22.65
2-Dec-09	22.50	23.47	22.43	23.07	7,013,100	23.07
1-Dec-09	21.67	22.40	21.67	22.09	9,002,900	22.09
30-Nov-09	20.44	21.32	20.40	21.02	4,667,400	21.02
27-Nov-09	20.15	21.11	20.04	20.52	3,561,600	20.52
26-Nov-09	21.01	21.05	20.49	20.60	1,410,700	20.60
25-Nov-09	20.86	21.23	20.76	21.20	3,033,900	21.20
24-Nov-09	20.88	20.89	20.36	20.52	2,529,900	20.52
23-Nov-09	20.99	21.33	20.55	20.70	3,924,800	20.70
20-Nov-09	20.43	20.69	20.05	20.39	3,101,000	20.39
19-Nov-09	20.13	20.71	19.79	20.71	3,541,500	20.71
18-Nov-09	20.73	20.77	20.07	20.23	3,711,800	20.23
17-Nov-09	20.45	20.62	20.30	20.57	2,662,100	20.57
16-Nov-09	20.55	20.90	20.45	20.68	3,885,700	20.68
13-Nov-09	19.75	20.27	19.65	20.23	3,373,200	20.23
12-Nov-09	20.25	20.45	19.75	19.83	3,499,700	19.83
11-Nov-09	20.96	21.09	20.42	20.50	3,469,300	20.50
10-Nov-09	20.59	20.62	19.95	20.31	3,243,800	20.31
9-Nov-09	20.70	21.00	20.47	20.60	3,633,600	20.60
6-Nov-09	20.02	20.55	20.00	20.12	3,780,700	20.12
5-Nov-09	20.06	20.25	19.75	19.97	3,497,600	19.97
4-Nov-09	19.65	20.40	19.51	20.09	17,960,600	20.09
3-Nov-09	19.50	19.79	18.82	19.36	8,712,600	19.36
2-Nov-09	20.37	20.47	19.30	19.76	4,908,700	19.76
30-Oct-09	19.91	20.25	19.32	20.10	4,709,000	20.10
29-Oct-09	19.70	20.38	19.50	20.06	5,325,600	20.06
28-Oct-09	20.30	20.52	19.25	19.36	6,322,100	19.36
27-Oct-09	21.14	21.20	20.10	20.30	6,482,600	20.30
26-Oct-09	22.55	22.75	21.46	21.65	3,829,200	21.65
23-Oct-09	23.03	23.10	22.33	22.50	3,578,800	22.50
22-Oct-09	23.11	23.25	22.64	22.73	2,504,100	22.73
21-Oct-09	23.36	23.78	23.07	23.19	3,610,300	23.19
20-Oct-09	24.16	24.20	23.40	23.63	1,790,900	23.63
19-Oct-09	24.20	24.20	23.65	23.90	2,072,400	23.90
16-Oct-09	23.40	24.25	23.40	24.01	2,792,700	24.01
15-Oct-09	23.69	23.99	23.55	23.66	2,456,000	23.66
14-Oct-09	24.58	24.58	24.01	24.07	2,143,900	24.07
13-Oct-09	23.80	24.59	23.60	24.42	3,357,300	24.42
9-Oct-09	23.77	24.23	23.73	24.12	3,056,200	24.12
8-Oct-09	24.00	24.47	23.74	24.09	3,478,000	24.09
7-Oct-09	23.62	23.92	23.11	23.92	4,462,700	23.92
6-Oct-09	23.09	24.30	23.08	23.37	6,602,300	23.37
5-Oct-09	22.33	22.75	22.07	22.61	2,606,600	22.61
2-Oct-09	22.15	22.98	22.02	22.12	3,953,900	22.12
1-Oct-09	23.53	23.53	22.28	22.44	3,625,700	22.44
30-Sep-09	23.89	23.89	22.95	23.33	4,939,800	23.33
29-Sep-09	22.40	23.50	22.35	23.43	6,789,100	23.43
28-Sep-09	22.65	23.17	22.30	22.35	3,108,300	22.35
25-Sep-09	22.45	22.78	22.28	22.40	3,169,900	22.40
24-Sep-09	23.60	23.60	22.69	22.90	4,123,800	22.90
23-Sep-09	23.93	24.25	23.37	23.45	3,814,200	23.45
22-Sep-09	24.26	24.44	23.91	24.12	3,453,900	24.12
21-Sep-09	23.00	23.93	22.85	23.87	2,791,200	23.87
21-Sep-09	$ 0.055 Dividend
18-Sep-09	24.55	24.57	23.38	23.38	5,343,100	23.32
17-Sep-09	24.64	25.12	23.96	24.40	3,980,100	24.34
16-Sep-09	24.85	25.22	24.60	24.74	4,841,200	24.68
15-Sep-09	23.75	24.60	23.74	24.60	2,966,200	24.54
14-Sep-09	23.83	24.50	23.72	23.92	2,899,600	23.86
11-Sep-09	24.05	24.57	23.51	24.33	4,967,100	24.27
10-Sep-09	22.69	23.75	22.69	23.69	3,570,500	23.63
9-Sep-09	23.70	23.99	22.67	22.86	4,205,700	22.81
8-Sep-09	24.75	24.92	23.43	23.58	4,788,300	23.52
* 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