K.TO - Kinross Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20174.945.254.945.215.214,143,000
Dec 12, 20174.904.924.864.884.883,007,600
Dec 11, 20175.015.044.894.904.901,686,000
Dec 08, 20175.015.064.975.005.001,201,800
Dec 07, 20174.945.054.924.994.991,957,000
Dec 06, 20175.005.044.934.994.992,216,400
Dec 05, 20175.185.184.994.994.991,778,100
Dec 04, 20175.185.185.065.115.111,865,900
Dec 01, 20175.335.365.185.195.193,694,300
Nov 30, 20175.355.425.285.395.396,066,800
Nov 29, 20175.455.515.365.385.381,883,900
Nov 28, 20175.495.525.455.515.512,000,900
Nov 27, 20175.435.495.385.485.481,806,800
Nov 24, 20175.465.495.375.405.401,076,600
Nov 23, 20175.475.495.435.465.46364,000
Nov 22, 20175.515.525.435.475.471,414,700
Nov 21, 20175.445.505.415.485.483,417,900
Nov 20, 20175.495.515.425.425.421,475,000
Nov 17, 20175.525.555.495.535.531,839,600
Nov 16, 20175.545.585.435.465.462,073,100
Nov 15, 20175.535.625.505.585.582,204,300
Nov 14, 20175.475.535.435.475.471,569,700
Nov 13, 20175.495.515.415.495.491,261,300
Nov 10, 20175.605.645.385.455.453,271,400
Nov 09, 20175.505.705.495.535.536,318,600
Nov 08, 20175.305.355.245.345.343,090,200
Nov 07, 20175.115.265.075.255.253,073,900
Nov 06, 20175.115.175.045.115.112,376,300
Nov 03, 20175.065.135.025.075.072,198,300
Nov 02, 20175.125.225.065.105.101,805,000
Nov 01, 20175.155.205.055.095.092,912,300
Oct 31, 20175.105.155.065.105.101,308,500
Oct 30, 20175.085.195.055.125.121,425,600
Oct 27, 20175.005.124.945.085.082,114,200
Oct 26, 20175.065.094.944.994.992,049,000
Oct 25, 20175.075.105.025.045.042,180,500
Oct 24, 20175.175.185.105.115.111,935,700
Oct 23, 20175.215.255.145.205.201,667,100
Oct 20, 20175.345.415.235.235.233,738,300
Oct 19, 20175.365.435.355.385.381,471,400
Oct 18, 20175.355.385.295.295.291,013,800
Oct 17, 20175.325.405.295.385.381,611,400
Oct 16, 20175.575.575.355.365.362,563,800
Oct 13, 20175.625.625.525.555.551,783,300
Oct 12, 20175.475.625.455.545.541,821,400
Oct 11, 20175.435.505.385.465.462,613,900
Oct 10, 20175.415.435.355.385.382,818,100
Oct 06, 20175.325.405.265.365.362,069,300
Oct 05, 20175.395.405.325.335.331,577,300
Oct 04, 20175.395.425.355.405.402,146,400
Oct 03, 20175.255.385.255.365.362,327,600
Oct 02, 20175.285.365.245.255.252,817,100
Sep 29, 20175.355.385.295.295.291,861,900
Sep 28, 20175.255.345.235.335.332,002,800
Sep 27, 20175.235.275.185.255.251,858,500
Sep 26, 20175.275.375.275.285.282,431,000
Sep 25, 20175.235.395.175.395.394,431,200
Sep 22, 20175.295.305.175.235.233,529,800
Sep 21, 20175.275.285.175.215.213,320,600
Sep 20, 20175.575.635.335.355.354,387,000
Sep 19, 20175.605.625.535.555.552,149,800
Sep 18, 20175.755.825.495.575.573,644,900
Sep 15, 20175.825.905.765.885.8813,263,200
Sep 14, 20175.685.895.655.865.862,837,800
Sep 13, 20175.755.785.675.725.722,999,700
Sep 12, 20175.615.775.605.765.762,702,100
Sep 11, 20175.725.805.595.675.673,069,700
Sep 08, 20175.925.935.785.855.852,850,300
Sep 07, 20175.765.965.755.935.934,198,400
Sep 06, 20175.805.835.595.705.704,209,000
Sep 05, 20175.625.845.625.815.813,161,300
Sep 01, 20175.755.785.535.555.553,423,000
Aug 31, 20175.515.715.505.695.693,418,500
Aug 30, 20175.535.625.495.525.523,179,800
Aug 29, 20175.625.675.445.515.519,014,700
Aug 28, 20175.345.495.305.495.492,758,700
Aug 25, 20175.325.365.255.295.291,555,100
Aug 24, 20175.285.345.275.305.301,279,700
Aug 23, 20175.275.325.245.315.311,150,200
Aug 22, 20175.345.355.245.245.241,898,300
Aug 21, 20175.375.445.355.375.372,004,900
Aug 18, 20175.605.665.315.345.343,588,100
Aug 17, 20175.565.605.485.545.541,427,100
Aug 16, 20175.355.605.325.535.534,259,900
Aug 15, 20175.235.375.235.325.322,004,400
Aug 14, 20175.265.355.215.335.332,437,300
Aug 11, 20175.395.465.275.305.302,728,300
Aug 10, 20175.445.445.355.425.422,826,500
Aug 09, 20175.365.475.295.345.344,660,800
Aug 08, 20175.295.355.205.245.242,628,700
Aug 04, 20175.405.435.195.295.292,662,400
Aug 03, 20175.405.605.285.455.455,053,000
Aug 02, 20175.115.305.115.205.202,098,800
Aug 01, 20175.125.225.085.155.157,061,600
Jul 31, 20175.225.285.125.145.147,094,000
Jul 28, 20175.265.285.155.245.241,634,200
Jul 27, 20175.375.405.155.185.183,923,200
Jul 26, 20175.145.405.115.305.303,071,100
Jul 25, 20175.145.225.105.165.162,667,900
Jul 24, 20175.325.325.115.175.171,644,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...