K.TO Historical Prices | KINROSS GOLD CORP. Stock

TSX

0.84% TSX Ventures 0.00%

KINROSS GOLD CORP. (K.TO)

-Toronto

5.40 0.13(2.35%) May 17, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 27, 2012	10.15	10.16	9.80	9.84	3,300,000	9.67
Mar 26, 2012	10.18	10.28	10.02	10.10	3,449,100	9.92
Mar 23, 2012	9.99	10.13	9.94	10.05	3,344,200	9.87
Mar 22, 2012	9.90	10.00	9.81	9.94	2,847,400	9.76
Mar 21, 2012	10.13	10.14	9.95	9.97	2,254,600	9.79
2012-03-21	0.08 Dividend
Mar 20, 2012	9.74	10.20	9.68	10.10	5,168,200	9.84
Mar 19, 2012	10.00	10.12	9.78	9.78	3,826,300	9.53
Mar 16, 2012	9.82	10.00	9.78	9.90	9,055,300	9.65
Mar 15, 2012	9.87	10.05	9.74	9.84	5,369,800	9.59
Mar 14, 2012	10.28	10.28	9.66	9.80	9,154,100	9.55
Mar 13, 2012	10.77	10.87	10.33	10.40	4,318,200	10.13
Mar 12, 2012	10.90	10.98	10.78	10.82	2,462,200	10.54
Mar 9, 2012	10.78	11.06	10.68	11.00	2,564,200	10.72
Mar 8, 2012	10.83	10.96	10.64	10.84	2,197,800	10.56
Mar 7, 2012	10.56	10.77	10.39	10.67	3,453,000	10.40
Mar 6, 2012	10.43	10.59	10.20	10.56	4,358,600	10.29
Mar 5, 2012	10.76	10.77	10.51	10.57	2,471,400	10.30
Mar 2, 2012	10.93	11.02	10.71	10.78	2,451,600	10.51
Mar 1, 2012	11.00	11.21	10.85	11.12	3,006,900	10.84
Feb 29, 2012	11.37	11.43	10.86	10.95	5,878,300	10.67
Feb 28, 2012	11.17	11.47	11.13	11.36	3,507,700	11.07
Feb 27, 2012	11.17	11.23	11.05	11.16	1,847,500	10.88
Feb 24, 2012	11.36	11.49	11.13	11.18	2,443,800	10.89
Feb 23, 2012	11.58	11.65	11.33	11.42	3,211,600	11.13
Feb 22, 2012	11.25	11.58	11.14	11.50	5,506,500	11.21
Feb 21, 2012	11.05	11.38	11.02	11.30	3,956,500	11.01
Feb 17, 2012	11.10	11.10	10.80	10.87	3,518,800	10.59
Feb 16, 2012	10.42	11.19	10.35	11.07	7,142,500	10.79
Feb 15, 2012	10.51	10.63	10.28	10.35	2,704,300	10.09
Feb 14, 2012	10.48	10.49	10.19	10.35	3,715,100	10.09
Feb 13, 2012	10.79	10.85	10.42	10.44	3,838,700	10.17
Feb 10, 2012	10.80	10.87	10.64	10.79	3,493,400	10.51
Feb 9, 2012	11.14	11.23	10.87	10.93	4,633,000	10.65
Feb 8, 2012	11.06	11.15	10.95	11.06	3,154,500	10.78
Feb 7, 2012	11.10	11.19	10.91	11.02	6,062,600	10.74
Feb 6, 2012	11.15	11.15	11.00	11.09	3,645,500	10.81
Feb 3, 2012	11.23	11.25	10.98	11.14	7,897,200	10.86
Feb 2, 2012	11.30	11.44	11.16	11.33	6,983,300	11.04
Feb 1, 2012	11.33	11.44	11.20	11.25	3,536,700	10.96
Jan 31, 2012	11.52	11.62	11.15	11.33	6,500,500	11.04
Jan 30, 2012	11.52	11.55	11.28	11.41	5,916,400	11.12
Jan 27, 2012	11.48	11.78	11.36	11.67	7,903,100	11.37
Jan 26, 2012	11.50	11.95	11.32	11.48	7,224,400	11.19
Jan 25, 2012	10.70	11.38	10.50	11.30	18,189,600	11.01
Jan 24, 2012	10.70	10.81	10.59	10.70	6,400,000	10.43
Jan 23, 2012	10.50	10.82	10.47	10.75	6,946,000	10.48
Jan 20, 2012	10.28	10.53	10.18	10.36	10,972,800	10.10
Jan 19, 2012	10.50	10.58	10.08	10.17	9,622,600	9.91
Jan 18, 2012	10.45	10.74	10.38	10.54	14,149,200	10.27
Jan 17, 2012	11.25	11.25	10.35	10.39	27,534,300	10.13
Jan 16, 2012	13.00	13.20	12.94	13.20	773,500	12.86
Jan 13, 2012	12.89	13.05	12.76	12.91	2,059,300	12.58
Jan 12, 2012	13.16	13.33	12.99	13.08	6,309,500	12.75
Jan 11, 2012	13.08	13.15	12.82	13.08	2,800,000	12.75
Jan 10, 2012	12.97	13.12	12.96	13.02	2,572,700	12.69
Jan 9, 2012	12.70	12.89	12.62	12.81	4,955,000	12.48
Jan 6, 2012	12.43	12.84	12.42	12.67	3,490,800	12.35
Jan 5, 2012	12.29	12.42	12.16	12.41	3,224,700	12.09
Jan 4, 2012	12.38	12.53	12.28	12.38	3,294,000	12.06
Jan 3, 2012	11.88	12.43	11.83	12.42	3,976,300	12.10
Dec 30, 2011	11.68	11.86	11.52	11.63	2,107,400	11.33
Dec 29, 2011	11.21	11.58	11.08	11.54	2,076,800	11.25
Dec 28, 2011	11.81	11.84	11.37	11.38	1,869,800	11.09
Dec 23, 2011	12.11	12.12	11.94	12.01	1,784,100	11.70
Dec 22, 2011	12.04	12.12	11.80	12.12	2,300,300	11.81
Dec 21, 2011	12.28	12.29	12.02	12.11	4,073,700	11.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On K.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

KINROSS GOLD CORP. (K.TO)