Kinross Gold Corporation (K.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 7.27 | 7.34 | 7.05 | 7.10 | 7.10 | 4,035,600 |
| Jan. 20, 2022 | 7.45 | 7.47 | 7.26 | 7.27 | 7.27 | 4,664,700 |
| Jan. 19, 2022 | 6.96 | 7.48 | 6.91 | 7.41 | 7.41 | 7,442,500 |
| Jan. 18, 2022 | 7.00 | 7.04 | 6.81 | 6.87 | 6.87 | 4,603,100 |
| Jan. 17, 2022 | 7.02 | 7.14 | 7.00 | 7.10 | 7.10 | 1,584,400 |
| Jan. 14, 2022 | 7.09 | 7.14 | 6.93 | 7.00 | 7.00 | 2,989,100 |
| Jan. 13, 2022 | 7.17 | 7.23 | 7.08 | 7.09 | 7.09 | 2,414,500 |
| Jan. 12, 2022 | 7.15 | 7.23 | 7.08 | 7.21 | 7.21 | 3,756,400 |
| Jan. 11, 2022 | 7.05 | 7.14 | 7.00 | 7.13 | 7.13 | 5,213,700 |
| Jan. 10, 2022 | 6.81 | 7.04 | 6.77 | 7.04 | 7.04 | 3,356,200 |
| Jan. 07, 2022 | 6.90 | 6.93 | 6.80 | 6.88 | 6.88 | 3,108,800 |
| Jan. 06, 2022 | 7.00 | 7.03 | 6.82 | 6.82 | 6.82 | 4,497,000 |
| Jan. 05, 2022 | 7.28 | 7.36 | 7.14 | 7.15 | 7.15 | 4,910,100 |
| Jan. 04, 2022 | 7.24 | 7.34 | 7.19 | 7.21 | 7.21 | 3,249,100 |
| Dec. 31, 2021 | 7.39 | 7.41 | 7.28 | 7.34 | 7.34 | 2,135,100 |
| Dec. 30, 2021 | 7.23 | 7.38 | 7.20 | 7.32 | 7.32 | 2,254,800 |
| Dec. 29, 2021 | 7.11 | 7.32 | 7.06 | 7.20 | 7.20 | 3,838,300 |
| Dec. 24, 2021 | 7.14 | 7.22 | 7.13 | 7.16 | 7.16 | 435,100 |
| Dec. 23, 2021 | 7.19 | 7.22 | 7.10 | 7.15 | 7.15 | 3,720,600 |
| Dec. 22, 2021 | 7.14 | 7.22 | 7.03 | 7.19 | 7.19 | 3,439,300 |
| Dec. 21, 2021 | 7.25 | 7.26 | 7.07 | 7.18 | 7.18 | 3,185,700 |
| Dec. 20, 2021 | 7.05 | 7.24 | 6.96 | 7.20 | 7.20 | 5,467,900 |
| Dec. 17, 2021 | 6.96 | 7.22 | 6.96 | 7.16 | 7.16 | 13,745,000 |
| Dec. 16, 2021 | 6.60 | 6.94 | 6.58 | 6.90 | 6.90 | 8,773,500 |
| Dec. 15, 2021 | 6.52 | 6.52 | 6.35 | 6.47 | 6.47 | 5,755,000 |
| Dec. 14, 2021 | 6.60 | 6.69 | 6.52 | 6.53 | 6.53 | 4,141,900 |
| Dec. 13, 2021 | 6.77 | 6.88 | 6.63 | 6.68 | 6.68 | 6,889,300 |
| Dec. 10, 2021 | 6.80 | 6.81 | 6.66 | 6.77 | 6.77 | 6,195,300 |
| Dec. 09, 2021 | 7.00 | 7.05 | 6.62 | 6.69 | 6.69 | 14,869,800 |
| Dec. 08, 2021 | 7.49 | 7.53 | 7.36 | 7.45 | 7.45 | 4,352,300 |
| Dec. 07, 2021 | 7.58 | 7.67 | 7.51 | 7.52 | 7.52 | 4,650,100 |
| Dec. 06, 2021 | 7.42 | 7.60 | 7.37 | 7.58 | 7.58 | 3,357,800 |
| Dec. 03, 2021 | 7.41 | 7.52 | 7.37 | 7.49 | 7.49 | 3,237,500 |
| Dec. 02, 2021 | 7.44 | 7.50 | 7.31 | 7.45 | 7.45 | 3,657,200 |
| Dec. 01, 2021 | 7.70 | 7.82 | 7.45 | 7.46 | 7.46 | 4,898,700 |
| Nov. 30, 2021 | 7.75 | 7.99 | 7.58 | 7.58 | 7.58 | 12,073,200 |
| Nov. 30, 2021 | 0.038 Dividend | |||||
| Nov. 29, 2021 | 7.70 | 7.79 | 7.53 | 7.70 | 7.66 | 5,377,100 |
| Nov. 26, 2021 | 8.03 | 8.04 | 7.66 | 7.71 | 7.67 | 3,817,700 |
| Nov. 25, 2021 | 7.89 | 7.91 | 7.83 | 7.83 | 7.79 | 855,300 |
| Nov. 24, 2021 | 7.99 | 8.02 | 7.82 | 7.87 | 7.83 | 4,361,700 |
| Nov. 23, 2021 | 8.15 | 8.24 | 7.94 | 8.04 | 8.00 | 4,549,800 |
| Nov. 22, 2021 | 8.28 | 8.43 | 8.16 | 8.32 | 8.28 | 3,639,900 |
| Nov. 19, 2021 | 8.57 | 8.63 | 8.35 | 8.43 | 8.39 | 2,937,900 |
| Nov. 18, 2021 | 8.70 | 8.78 | 8.55 | 8.57 | 8.53 | 5,319,900 |
| Nov. 17, 2021 | 8.76 | 8.89 | 8.68 | 8.77 | 8.73 | 3,726,900 |
| Nov. 16, 2021 | 8.80 | 8.94 | 8.58 | 8.59 | 8.55 | 3,672,400 |
| Nov. 15, 2021 | 8.65 | 8.80 | 8.60 | 8.79 | 8.75 | 3,944,600 |
| Nov. 12, 2021 | 8.46 | 8.74 | 8.41 | 8.69 | 8.65 | 5,296,200 |
| Nov. 11, 2021 | 8.38 | 8.60 | 8.21 | 8.54 | 8.50 | 5,695,900 |
| Nov. 10, 2021 | 7.95 | 8.19 | 7.94 | 8.06 | 8.02 | 5,866,900 |
| Nov. 09, 2021 | 7.82 | 7.84 | 7.68 | 7.77 | 7.73 | 3,250,700 |
| Nov. 08, 2021 | 7.80 | 7.83 | 7.70 | 7.80 | 7.76 | 2,684,300 |
| Nov. 05, 2021 | 7.52 | 7.73 | 7.46 | 7.73 | 7.69 | 3,089,900 |
| Nov. 04, 2021 | 7.59 | 7.69 | 7.46 | 7.50 | 7.46 | 2,350,900 |
| Nov. 03, 2021 | 7.30 | 7.48 | 7.24 | 7.46 | 7.42 | 2,654,600 |
| Nov. 02, 2021 | 7.37 | 7.40 | 7.28 | 7.39 | 7.35 | 2,347,600 |
| Nov. 01, 2021 | 7.47 | 7.49 | 7.38 | 7.39 | 7.35 | 8,845,500 |
| Oct. 29, 2021 | 7.60 | 7.62 | 7.43 | 7.44 | 7.40 | 3,613,500 |
| Oct. 28, 2021 | 7.94 | 7.97 | 7.73 | 7.73 | 7.69 | 3,218,200 |
| Oct. 27, 2021 | 7.95 | 8.05 | 7.90 | 7.91 | 7.87 | 2,651,600 |
| Oct. 26, 2021 | 7.94 | 7.99 | 7.86 | 7.95 | 7.91 | 2,185,000 |
| Oct. 25, 2021 | 7.92 | 8.06 | 7.90 | 8.00 | 7.96 | 3,455,600 |
| Oct. 22, 2021 | 7.92 | 8.07 | 7.79 | 7.81 | 7.77 | 3,953,500 |
| Oct. 21, 2021 | 7.66 | 7.80 | 7.63 | 7.77 | 7.73 | 1,921,200 |
| Oct. 20, 2021 | 7.62 | 7.80 | 7.57 | 7.74 | 7.70 | 3,009,700 |
| Oct. 19, 2021 | 7.65 | 7.68 | 7.49 | 7.55 | 7.51 | 2,467,800 |
| Oct. 18, 2021 | 7.52 | 7.57 | 7.44 | 7.51 | 7.47 | 2,472,200 |
| Oct. 15, 2021 | 7.42 | 7.63 | 7.37 | 7.57 | 7.53 | 2,621,700 |
| Oct. 14, 2021 | 7.55 | 7.66 | 7.52 | 7.62 | 7.58 | 3,742,200 |
| Oct. 13, 2021 | 7.18 | 7.50 | 7.18 | 7.48 | 7.44 | 4,644,100 |
| Oct. 12, 2021 | 7.07 | 7.24 | 7.03 | 7.14 | 7.10 | 2,593,000 |
| Oct. 08, 2021 | 7.26 | 7.30 | 7.08 | 7.08 | 7.05 | 2,250,600 |
| Oct. 07, 2021 | 7.01 | 7.18 | 7.00 | 7.09 | 7.06 | 2,707,900 |
| Oct. 06, 2021 | 6.88 | 7.06 | 6.85 | 7.06 | 7.03 | 2,925,200 |
| Oct. 05, 2021 | 6.83 | 6.88 | 6.65 | 6.88 | 6.85 | 4,855,800 |
| Oct. 04, 2021 | 6.66 | 6.92 | 6.66 | 6.88 | 6.85 | 3,277,100 |
| Oct. 01, 2021 | 6.80 | 6.85 | 6.67 | 6.70 | 6.67 | 3,048,500 |
| Sep. 30, 2021 | 6.73 | 6.86 | 6.69 | 6.79 | 6.76 | 3,948,800 |
| Sep. 29, 2021 | 6.71 | 6.73 | 6.61 | 6.68 | 6.65 | 2,781,800 |
| Sep. 28, 2021 | 6.61 | 6.79 | 6.56 | 6.72 | 6.69 | 4,259,800 |
| Sep. 27, 2021 | 6.73 | 6.84 | 6.65 | 6.67 | 6.64 | 2,969,500 |
| Sep. 24, 2021 | 6.73 | 6.82 | 6.67 | 6.68 | 6.65 | 2,627,700 |
| Sep. 23, 2021 | 6.85 | 6.87 | 6.70 | 6.72 | 6.69 | 3,349,000 |
| Sep. 22, 2021 | 7.07 | 7.15 | 6.95 | 6.96 | 6.93 | 4,286,500 |
| Sep. 21, 2021 | 7.06 | 7.21 | 7.00 | 7.03 | 7.00 | 3,870,100 |
| Sep. 20, 2021 | 6.98 | 7.00 | 6.84 | 6.95 | 6.92 | 6,577,700 |
| Sep. 17, 2021 | 6.97 | 7.07 | 6.91 | 6.98 | 6.95 | 11,270,300 |
| Sep. 16, 2021 | 7.23 | 7.23 | 6.92 | 7.06 | 7.03 | 6,232,900 |
| Sep. 15, 2021 | 7.33 | 7.48 | 7.32 | 7.40 | 7.36 | 2,536,200 |
| Sep. 14, 2021 | 7.38 | 7.52 | 7.34 | 7.40 | 7.36 | 3,256,800 |
| Sep. 13, 2021 | 7.23 | 7.47 | 7.23 | 7.35 | 7.31 | 4,060,600 |
| Sep. 10, 2021 | 7.39 | 7.40 | 7.21 | 7.23 | 7.19 | 3,038,300 |
| Sep. 09, 2021 | 7.52 | 7.54 | 7.35 | 7.43 | 7.39 | 3,555,700 |
| Sep. 08, 2021 | 7.55 | 7.60 | 7.43 | 7.51 | 7.47 | 2,949,100 |
| Sep. 07, 2021 | 7.68 | 7.72 | 7.52 | 7.57 | 7.53 | 4,578,300 |
| Sep. 03, 2021 | 7.71 | 7.91 | 7.71 | 7.75 | 7.71 | 3,411,700 |
| Sep. 02, 2021 | 7.58 | 7.62 | 7.47 | 7.56 | 7.52 | 1,961,000 |
| Sep. 01, 2021 | 7.60 | 7.66 | 7.55 | 7.56 | 7.52 | 1,892,500 |
| Aug. 31, 2021 | 7.53 | 7.62 | 7.47 | 7.59 | 7.55 | 5,641,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
