YRI.TO: Historical Prices for YAMANA GOLD INC COM NPV

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	12.88	13.08	12.82	12.93	4,178,600	12.93
15-Dec-09	12.90	13.01	12.69	12.71	2,801,700	12.71
14-Dec-09	12.91	13.06	12.71	12.92	3,834,900	12.92
11-Dec-09	13.18	13.19	12.70	12.73	5,147,700	12.73
10-Dec-09	13.20	13.34	13.01	13.14	4,139,600	13.14
9-Dec-09	13.05	13.38	12.92	13.15	6,253,600	13.15
8-Dec-09	13.06	13.31	12.90	12.91	5,107,900	12.91
7-Dec-09	13.08	13.63	12.88	13.21	6,574,700	13.21
4-Dec-09	13.92	13.93	13.20	13.57	6,459,900	13.57
3-Dec-09	14.61	14.68	14.24	14.24	5,363,700	14.24
2-Dec-09	14.72	15.00	14.66	14.76	4,376,900	14.76
1-Dec-09	14.30	14.61	14.30	14.53	4,459,800	14.53
30-Nov-09	13.87	14.30	13.82	13.99	3,404,600	13.99
27-Nov-09	13.80	14.25	13.80	13.92	4,643,200	13.92
26-Nov-09	14.36	14.36	14.13	14.19	864,500	14.19
25-Nov-09	14.46	14.52	14.37	14.52	5,292,400	14.52
24-Nov-09	14.51	14.51	14.13	14.28	4,965,600	14.28
23-Nov-09	14.45	14.66	14.23	14.40	6,720,900	14.40
20-Nov-09	14.02	14.21	13.80	14.15	5,586,600	14.15
19-Nov-09	13.84	14.23	13.61	14.22	5,103,300	14.22
18-Nov-09	13.95	14.17	13.79	13.89	7,840,100	13.89
17-Nov-09	13.62	13.85	13.48	13.85	5,042,700	13.85
16-Nov-09	13.70	13.86	13.57	13.72	7,377,700	13.72
13-Nov-09	12.93	13.40	12.88	13.39	4,283,900	13.39
12-Nov-09	13.20	13.29	12.78	12.91	5,596,000	12.91
11-Nov-09	13.50	13.68	13.27	13.33	5,348,800	13.33
10-Nov-09	13.25	13.39	12.93	13.30	5,425,100	13.30
9-Nov-09	13.26	13.45	13.16	13.40	7,572,400	13.40
6-Nov-09	12.62	13.03	12.60	13.00	6,589,000	13.00
5-Nov-09	12.55	12.70	12.35	12.59	3,949,000	12.59
4-Nov-09	12.69	12.80	12.28	12.59	10,599,000	12.59
3-Nov-09	11.50	12.54	11.41	12.54	10,417,600	12.54
2-Nov-09	11.82	11.95	11.37	11.65	6,455,000	11.65
30-Oct-09	11.89	11.89	11.05	11.48	6,529,800	11.48
29-Oct-09	11.52	11.96	11.32	11.91	5,849,900	11.91
28-Oct-09	11.85	12.13	11.22	11.22	7,673,200	11.22
27-Oct-09	12.03	12.07	11.67	11.95	6,816,600	11.95
26-Oct-09	12.67	12.91	12.03	12.03	5,900,500	12.03
23-Oct-09	12.70	12.87	12.60	12.66	5,387,800	12.66
22-Oct-09	12.60	12.70	12.44	12.52	4,814,200	12.52
21-Oct-09	12.55	12.98	12.52	12.55	6,664,800	12.55
20-Oct-09	12.94	12.99	12.45	12.69	3,925,500	12.69
19-Oct-09	12.85	12.97	12.58	12.79	4,863,500	12.79
16-Oct-09	12.31	12.90	12.31	12.90	6,456,000	12.90
15-Oct-09	12.52	12.75	12.41	12.47	4,940,600	12.47
14-Oct-09	13.10	13.10	12.71	12.79	5,755,800	12.79
13-Oct-09	12.75	13.11	12.62	13.09	7,212,100	13.09
9-Oct-09	12.66	12.79	12.47	12.62	4,710,600	12.62
8-Oct-09	12.48	13.07	12.31	12.88	13,898,400	12.88
7-Oct-09	12.15	12.24	11.86	12.23	8,572,900	12.23
6-Oct-09	11.74	12.09	11.65	12.05	14,931,200	12.05
5-Oct-09	10.83	11.28	10.83	11.20	5,565,400	11.20
2-Oct-09	10.89	11.30	10.83	10.84	7,059,000	10.84
1-Oct-09	11.56	11.56	10.89	10.94	9,003,700	10.94
30-Sep-09	11.49	11.58	11.13	11.52	8,785,200	11.52
29-Sep-09	11.00	11.33	10.96	11.31	6,111,400	11.31
28-Sep-09	11.01	11.27	10.91	10.99	5,770,400	10.99
28-Sep-09	$ 0.011 Dividend
25-Sep-09	11.14	11.26	10.95	10.95	5,661,100	10.94
24-Sep-09	11.61	11.62	11.07	11.24	6,678,100	11.23
23-Sep-09	11.72	11.85	11.42	11.44	4,705,300	11.43
22-Sep-09	11.99	12.00	11.69	11.82	4,603,300	11.81
21-Sep-09	11.20	11.67	11.15	11.58	5,238,300	11.57
18-Sep-09	11.92	11.92	11.49	11.50	10,430,300	11.49
17-Sep-09	12.09	12.20	11.56	11.86	5,777,000	11.85
16-Sep-09	12.25	12.29	12.08	12.14	7,125,400	12.13
15-Sep-09	11.50	11.95	11.48	11.93	5,231,500	11.92
* 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