Canada markets open in 4 hours 49 minutes

Kinross Gold Corporation (K.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.78-0.08 (-0.90%)
At close: 04:00PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20249.009.378.738.788.786,616,900
Apr 11, 20248.818.898.708.868.862,777,700
Apr 10, 20248.558.818.508.738.733,167,700
Apr 09, 20248.888.928.718.768.763,255,900
Apr 08, 20248.778.898.618.698.693,473,400
Apr 05, 20248.568.868.508.718.714,446,900
Apr 04, 20248.588.648.478.518.513,732,000
Apr 03, 20248.458.748.458.678.673,988,700
Apr 02, 20248.448.528.378.498.493,610,400
Apr 01, 20248.508.548.338.368.363,591,300
Mar 28, 20248.068.338.048.318.315,439,900
Mar 27, 20247.798.007.768.008.002,523,800
Mar 26, 20247.827.887.707.737.733,517,200
Mar 25, 20247.737.887.717.737.731,954,400
Mar 22, 20247.687.887.667.697.692,265,200
Mar 21, 20247.988.047.657.757.754,279,700
Mar 20, 20247.467.857.407.807.804,260,300
Mar 19, 20247.607.637.487.497.492,287,600
Mar 18, 20247.677.727.617.657.652,698,700
Mar 15, 20247.587.727.587.707.7013,301,400
Mar 14, 20247.607.687.567.627.623,448,300
Mar 13, 20247.427.747.417.707.706,982,800
Mar 12, 20247.387.417.257.407.404,107,500
Mar 11, 20247.217.587.207.537.533,332,100
Mar 08, 20247.347.387.177.257.252,666,600
Mar 07, 20247.317.387.257.297.294,351,200
Mar 06, 20247.147.317.107.227.225,163,100
Mar 05, 20247.437.467.047.077.077,560,200
Mar 05, 20240.041 Dividend
Mar 04, 20246.997.306.987.277.234,341,400
Mar 01, 20246.716.886.636.886.843,279,800
Feb 29, 20246.616.726.606.646.604,479,200
Feb 28, 20246.566.576.466.506.461,749,400
Feb 27, 20246.686.726.576.576.532,241,700
Feb 26, 20246.656.716.616.646.601,495,200
Feb 23, 20246.666.776.576.736.692,512,100
Feb 22, 20246.676.756.596.646.601,591,900
Feb 21, 20246.866.876.666.716.671,990,900
Feb 20, 20246.887.006.856.866.823,066,400
Feb 16, 20246.846.996.836.836.793,281,300
Feb 15, 20246.907.216.886.916.873,574,200
Feb 14, 20246.726.776.666.766.721,597,700
Feb 13, 20246.846.876.656.716.673,516,300
Feb 12, 20246.947.066.887.006.962,535,300
Feb 09, 20247.157.186.936.956.914,617,100
Feb 08, 20247.187.247.167.177.132,571,700
Feb 07, 20247.347.357.237.247.201,430,700
Feb 06, 20247.357.387.277.347.301,602,800
Feb 05, 20247.317.357.227.307.262,703,400
Feb 02, 20247.497.517.337.407.362,328,600
Feb 01, 20247.477.767.477.697.652,897,700
Jan 31, 20247.437.587.397.417.372,928,300
Jan 30, 20247.527.567.377.417.372,127,700
Jan 29, 20247.507.517.387.477.431,730,200
Jan 26, 20247.467.517.447.467.421,074,000
Jan 25, 20247.477.577.397.487.442,308,700
Jan 24, 20247.587.697.257.337.293,186,300
Jan 23, 20247.367.507.287.497.453,604,400
Jan 22, 20247.207.367.147.327.282,020,400
Jan 19, 20247.357.387.247.267.224,595,200
Jan 18, 20247.397.397.297.347.303,384,900
Jan 17, 20247.497.627.317.357.313,414,200
Jan 16, 20247.757.827.607.617.572,544,300
Jan 15, 20247.867.877.797.817.77620,000
Jan 12, 20247.757.967.757.887.843,157,400
Jan 11, 20247.527.597.467.547.502,018,900
Jan 10, 20247.507.557.447.527.481,532,100
Jan 09, 20247.597.627.447.517.473,470,100
Jan 08, 20247.557.677.507.597.552,505,700
Jan 05, 20247.677.877.607.647.603,134,600
Jan 04, 20247.627.787.567.707.662,206,600
Jan 03, 20247.717.737.587.647.603,034,100
Jan 02, 20248.038.157.877.907.862,664,900
Dec 29, 20238.008.057.918.027.971,904,800
Dec 28, 20238.218.268.048.058.001,636,000
Dec 27, 20238.168.358.158.238.181,797,100
Dec 22, 20238.248.398.178.198.142,485,700
Dec 21, 20238.138.218.108.128.071,716,300
Dec 20, 20238.238.288.038.037.982,955,800
Dec 19, 20238.098.358.048.248.192,539,500
Dec 18, 20238.108.167.978.098.042,831,500
Dec 15, 20238.178.238.068.068.0112,747,800
Dec 14, 20238.198.398.168.218.164,190,700
Dec 13, 20237.628.107.588.098.044,853,900
Dec 12, 20237.807.807.607.647.604,113,600
Dec 11, 20237.717.797.597.777.732,875,100
Dec 08, 20237.747.877.707.807.762,806,900
Dec 07, 20238.038.067.907.927.882,390,200
Dec 06, 20237.958.097.928.007.952,917,200
Dec 05, 20237.877.957.807.897.855,002,700
Dec 04, 20237.888.007.797.957.915,695,400
Dec 01, 20237.988.077.918.027.973,349,600
Nov 30, 20237.878.007.848.007.954,542,000
Nov 29, 20237.947.987.857.937.892,542,900
Nov 29, 20230.041 Dividend
Nov 28, 20237.878.007.818.007.914,179,400
Nov 27, 20237.707.857.667.787.703,436,900
Nov 24, 20237.607.687.587.627.541,916,800
Nov 23, 20237.587.617.567.577.49342,100
Nov 22, 20237.517.617.487.607.522,560,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...