K.TO - Kinross Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20195.495.605.475.475.473,690,000
Nov 08, 20195.425.665.425.525.525,095,700
Nov 07, 20196.116.125.365.555.5510,704,500
Nov 06, 20196.346.416.246.356.352,753,900
Nov 05, 20196.166.326.076.306.303,977,200
Nov 04, 20196.326.386.266.296.293,613,500
Nov 01, 20196.366.406.246.366.362,756,400
Oct 31, 20196.386.556.336.406.404,311,200
Oct 30, 20196.286.386.166.326.322,470,400
Oct 29, 20196.076.296.066.266.262,484,800
Oct 28, 20196.226.246.046.126.122,491,700
Oct 25, 20196.336.426.216.296.294,078,100
Oct 24, 20196.066.226.036.206.202,728,100
Oct 23, 20196.056.126.006.036.032,073,600
Oct 22, 20195.956.045.856.016.012,688,100
Oct 21, 20196.156.195.915.915.912,146,800
Oct 18, 20196.236.236.036.136.133,402,100
Oct 17, 20196.056.256.046.176.173,316,800
Oct 16, 20196.036.125.976.096.092,695,500
Oct 15, 20196.116.135.945.985.985,095,400
Oct 11, 20196.236.276.066.086.083,945,700
Oct 10, 20196.436.456.146.346.345,012,100
Oct 09, 20196.506.526.396.426.423,307,600
Oct 08, 20196.566.576.446.526.523,585,300
Oct 07, 20196.416.536.396.416.412,013,700
Oct 04, 20196.386.546.356.486.482,733,300
Oct 03, 20196.436.656.396.416.412,982,900
Oct 02, 20196.396.466.296.436.433,972,800
Oct 01, 20196.096.376.006.266.264,508,900
Sep 30, 20196.206.316.046.106.104,409,800
Sep 27, 20196.556.556.316.366.364,582,000
Sep 26, 20196.866.906.746.746.743,159,900
Sep 25, 20197.177.246.806.836.834,208,900
Sep 24, 20197.017.226.987.207.204,221,400
Sep 23, 20196.927.106.927.107.105,766,500
Sep 20, 20196.686.906.646.886.888,031,300
Sep 19, 20196.726.776.636.666.664,163,300
Sep 18, 20196.866.966.526.676.677,440,000
Sep 17, 20196.606.876.566.866.865,821,200
Sep 16, 20196.416.586.316.516.515,768,800
Sep 13, 20196.306.416.206.276.275,262,900
Sep 12, 20196.586.726.266.266.265,980,700
Sep 11, 20196.346.596.296.396.393,984,600
Sep 10, 20196.256.476.196.346.343,854,200
Sep 09, 20196.506.566.246.326.325,731,700
Sep 06, 20196.736.836.536.546.544,573,600
Sep 05, 20196.826.906.576.736.736,607,000
Sep 04, 20196.947.046.846.966.964,463,200
Sep 03, 20196.827.106.766.936.935,329,400
Aug 30, 20196.596.746.526.626.624,155,700
Aug 29, 20196.856.886.526.626.624,242,500
Aug 28, 20196.866.966.746.886.883,233,900
Aug 27, 20196.606.926.606.866.865,831,500
Aug 26, 20196.726.766.586.606.603,445,100
Aug 23, 20196.546.706.536.696.695,478,800
Aug 22, 20196.196.316.176.216.212,449,200
Aug 21, 20196.316.336.216.256.253,803,900
Aug 20, 20196.296.416.206.356.353,829,900
Aug 19, 20196.196.366.076.236.233,760,200
Aug 16, 20196.466.516.316.346.343,753,300
Aug 15, 20196.416.586.266.526.524,867,000
Aug 14, 20196.566.666.446.466.465,242,700
Aug 13, 20196.736.756.266.446.446,517,700
Aug 12, 20196.806.826.566.596.594,300,400
Aug 09, 20196.756.826.666.676.674,498,600
Aug 08, 20196.656.836.546.826.826,679,800
Aug 07, 20196.686.866.626.726.728,860,900
Aug 06, 20196.176.426.176.426.427,898,300
Aug 02, 20195.876.115.836.056.056,514,300
Aug 01, 20195.285.915.225.885.8810,417,800
Jul 31, 20195.595.645.285.345.346,462,300
Jul 30, 20195.615.645.555.625.622,770,300
Jul 29, 20195.605.635.465.615.613,282,000
Jul 26, 20195.565.625.495.595.591,802,100
Jul 25, 20195.575.605.475.505.504,263,600
Jul 24, 20195.545.645.495.595.592,702,700
Jul 23, 20195.585.665.435.525.522,797,500
Jul 22, 20195.655.705.555.565.562,768,300
Jul 19, 20195.545.725.485.615.616,960,700
Jul 18, 20195.385.665.345.625.623,810,500
Jul 17, 20195.255.425.225.415.412,852,800
Jul 16, 20195.275.305.215.275.272,799,200
Jul 15, 20195.275.315.215.265.261,324,200
Jul 12, 20195.285.305.205.275.272,619,100
Jul 11, 20195.405.405.195.255.253,505,400
Jul 10, 20195.185.405.155.395.394,120,300
Jul 09, 20195.015.154.995.155.152,372,500
Jul 08, 20195.045.094.965.025.023,314,300
Jul 05, 20194.945.044.875.015.012,847,200
Jul 04, 20195.045.125.025.115.11564,600
Jul 03, 20195.055.094.975.065.062,490,400
Jul 02, 20194.915.034.855.015.013,982,000
Jun 28, 20195.065.155.015.065.064,095,600
Jun 27, 20194.975.094.925.085.084,394,300
Jun 26, 20194.985.184.955.035.034,348,500
Jun 25, 20195.235.285.035.125.126,794,000
Jun 24, 20195.145.235.065.205.204,737,700
Jun 21, 20195.045.154.885.155.1516,109,900
Jun 20, 20195.005.184.975.045.046,376,200
Jun 19, 20194.774.854.704.854.854,198,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...