Mail

K.TO - Kinross Gold Corporation

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 18, 2020	6.76	7.06	6.69	7.06	7.06	4,268,800
Feb. 14, 2020	6.84	6.85	6.67	6.69	6.69	2,651,700
Feb. 13, 2020	6.80	6.90	6.72	6.81	6.81	3,714,200
Feb. 12, 2020	6.61	6.70	6.55	6.64	6.64	1,728,900
Feb. 11, 2020	6.65	6.73	6.54	6.62	6.62	2,328,500
Feb. 10, 2020	6.58	6.76	6.49	6.67	6.67	2,806,300
Feb. 07, 2020	6.83	6.86	6.53	6.55	6.55	2,896,200
Feb. 06, 2020	6.73	6.80	6.63	6.76	6.76	2,783,900
Feb. 05, 2020	6.52	6.71	6.48	6.63	6.63	2,207,600
Feb. 04, 2020	6.52	6.60	6.45	6.55	6.55	2,295,600
Feb. 03, 2020	6.63	6.76	6.58	6.67	6.67	1,957,700
Jan. 31, 2020	6.62	6.79	6.59	6.71	6.71	2,492,200
Jan. 30, 2020	6.62	6.66	6.48	6.60	6.60	3,069,500
Jan. 29, 2020	6.33	6.61	6.31	6.61	6.61	2,393,300
Jan. 28, 2020	6.39	6.46	6.19	6.33	6.33	2,471,600
Jan. 27, 2020	6.59	6.66	6.38	6.48	6.48	2,878,000
Jan. 24, 2020	6.22	6.46	6.21	6.46	6.46	1,778,200
Jan. 23, 2020	6.16	6.37	6.15	6.24	6.24	2,357,700
Jan. 22, 2020	6.12	6.20	6.07	6.19	6.19	1,383,400
Jan. 21, 2020	5.92	6.14	5.84	6.11	6.11	2,845,200
Jan. 20, 2020	5.92	5.99	5.89	5.99	5.99	664,800
Jan. 17, 2020	6.00	6.00	5.86	5.89	5.89	1,875,100
Jan. 16, 2020	6.03	6.04	5.94	5.99	5.99	1,766,100
Jan. 15, 2020	5.90	6.08	5.88	6.06	6.06	1,752,000
Jan. 14, 2020	5.65	5.86	5.62	5.84	5.84	3,130,300
Jan. 13, 2020	5.88	5.91	5.69	5.69	5.69	2,193,900
Jan. 10, 2020	5.85	5.99	5.82	5.93	5.93	1,688,400
Jan. 09, 2020	5.84	5.93	5.81	5.82	5.82	2,219,800
Jan. 08, 2020	6.20	6.23	5.87	5.90	5.90	4,257,700
Jan. 07, 2020	6.04	6.23	5.98	6.19	6.19	3,432,500
Jan. 06, 2020	6.29	6.29	5.96	6.01	6.01	3,125,500
Jan. 03, 2020	6.30	6.31	6.09	6.12	6.12	2,516,000
Jan. 02, 2020	6.23	6.31	6.15	6.19	6.19	2,049,400
Dec. 31, 2019	6.22	6.27	6.12	6.16	6.16	1,839,800
Dec. 30, 2019	6.04	6.21	6.03	6.21	6.21	1,950,100
Dec. 27, 2019	6.10	6.13	6.03	6.04	6.04	1,682,000
Dec. 24, 2019	5.88	6.08	5.86	6.07	6.07	1,835,300
Dec. 23, 2019	5.65	5.86	5.65	5.82	5.82	3,964,400
Dec. 20, 2019	5.56	5.73	5.56	5.64	5.64	7,600,800
Dec. 19, 2019	5.59	5.69	5.54	5.64	5.64	2,297,600
Dec. 18, 2019	5.53	5.62	5.47	5.61	5.61	3,181,600
Dec. 17, 2019	5.62	5.64	5.54	5.54	5.54	2,343,600
Dec. 16, 2019	5.74	5.76	5.61	5.61	5.61	2,654,800
Dec. 13, 2019	5.76	5.84	5.70	5.71	5.71	3,900,300
Dec. 12, 2019	5.90	5.96	5.72	5.74	5.74	4,701,000
Dec. 11, 2019	5.70	5.83	5.66	5.82	5.82	2,695,400
Dec. 10, 2019	5.66	5.70	5.61	5.67	5.67	2,342,500
Dec. 09, 2019	5.72	5.73	5.60	5.61	5.61	1,825,900
Dec. 06, 2019	5.76	5.79	5.67	5.68	5.68	2,004,400
Dec. 05, 2019	5.74	5.89	5.74	5.84	5.84	1,844,900
Dec. 04, 2019	6.05	6.06	5.76	5.77	5.77	3,539,800
Dec. 03, 2019	5.88	6.06	5.87	6.06	6.06	4,465,100
Dec. 02, 2019	5.68	5.82	5.68	5.79	5.79	2,589,400
Nov. 29, 2019	5.62	5.79	5.62	5.74	5.74	3,281,600
Nov. 28, 2019	5.60	5.66	5.59	5.64	5.64	872,800
Nov. 27, 2019	5.65	5.68	5.58	5.62	5.62	3,256,700
Nov. 26, 2019	5.59	5.72	5.59	5.70	5.70	7,957,200
Nov. 25, 2019	5.63	5.69	5.58	5.58	5.58	4,137,600
Nov. 22, 2019	5.76	5.78	5.64	5.65	5.65	1,642,700
Nov. 21, 2019	5.79	5.88	5.69	5.71	5.71	2,646,200
Nov. 20, 2019	5.69	5.84	5.66	5.82	5.82	2,783,800
Nov. 19, 2019	5.61	5.75	5.59	5.68	5.68	3,266,400
Nov. 18, 2019	5.55	5.68	5.53	5.64	5.64	2,770,800
Nov. 15, 2019	5.61	5.68	5.56	5.57	5.57	2,503,100
Nov. 14, 2019	5.70	5.72	5.57	5.67	5.67	2,503,800
Nov. 13, 2019	5.75	5.83	5.64	5.65	5.65	3,679,400
Nov. 12, 2019	5.48	5.70	5.42	5.68	5.68	4,734,100
Nov. 11, 2019	5.49	5.60	5.47	5.47	5.47	3,690,000
Nov. 08, 2019	5.42	5.66	5.42	5.52	5.52	5,095,700
Nov. 07, 2019	6.11	6.12	5.36	5.55	5.55	10,704,500
Nov. 06, 2019	6.34	6.41	6.24	6.35	6.35	2,753,900
Nov. 05, 2019	6.16	6.32	6.07	6.30	6.30	3,977,200
Nov. 04, 2019	6.32	6.38	6.26	6.29	6.29	3,613,500
Nov. 01, 2019	6.36	6.40	6.24	6.36	6.36	2,756,400
Oct. 31, 2019	6.38	6.55	6.33	6.40	6.40	4,311,200
Oct. 30, 2019	6.28	6.38	6.16	6.32	6.32	2,470,400
Oct. 29, 2019	6.07	6.29	6.06	6.26	6.26	2,484,800
Oct. 28, 2019	6.22	6.24	6.04	6.12	6.12	2,491,700
Oct. 25, 2019	6.33	6.42	6.21	6.29	6.29	4,078,100
Oct. 24, 2019	6.06	6.22	6.03	6.20	6.20	2,728,100
Oct. 23, 2019	6.05	6.12	6.00	6.03	6.03	2,073,600
Oct. 22, 2019	5.95	6.04	5.85	6.01	6.01	2,688,100
Oct. 21, 2019	6.15	6.19	5.91	5.91	5.91	2,146,800
Oct. 18, 2019	6.23	6.23	6.03	6.13	6.13	3,402,100
Oct. 17, 2019	6.05	6.25	6.04	6.17	6.17	3,316,800
Oct. 16, 2019	6.03	6.12	5.97	6.09	6.09	2,695,500
Oct. 15, 2019	6.11	6.13	5.94	5.98	5.98	5,095,400
Oct. 11, 2019	6.23	6.27	6.06	6.08	6.08	3,945,700
Oct. 10, 2019	6.43	6.45	6.14	6.34	6.34	5,012,100
Oct. 09, 2019	6.50	6.52	6.39	6.42	6.42	3,307,600
Oct. 08, 2019	6.56	6.57	6.44	6.52	6.52	3,585,300
Oct. 07, 2019	6.41	6.53	6.39	6.41	6.41	2,013,700
Oct. 04, 2019	6.38	6.54	6.35	6.48	6.48	2,733,300
Oct. 03, 2019	6.43	6.65	6.39	6.41	6.41	2,982,900
Oct. 02, 2019	6.39	6.46	6.29	6.43	6.43	3,972,800
Oct. 01, 2019	6.09	6.37	6.00	6.26	6.26	4,508,900
Sep. 30, 2019	6.20	6.31	6.04	6.10	6.10	4,409,800
Sep. 27, 2019	6.55	6.55	6.31	6.36	6.36	4,582,000
Sep. 26, 2019	6.86	6.90	6.74	6.74	6.74	3,159,900
Sep. 25, 2019	7.17	7.24	6.80	6.83	6.83	4,208,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...