Canada markets open in 4 hours 59 minutes

Kinross Gold Corporation (K.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.65-0.07 (-1.22%)
At close: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20225.795.835.625.655.656,249,400
Dec 05, 20225.805.845.685.725.723,699,500
Dec 02, 20225.795.905.715.865.863,938,900
Dec 01, 20225.735.965.705.915.916,376,600
Nov 30, 20225.505.625.405.565.568,156,700
Nov 30, 20220.041 Dividend
Nov 29, 20225.445.525.405.475.434,179,300
Nov 28, 20225.575.575.315.325.284,604,700
Nov 25, 20225.645.675.515.575.533,890,600
Nov 24, 20225.625.725.615.715.671,649,900
Nov 23, 20225.585.625.485.595.554,880,400
Nov 22, 20225.525.745.505.655.613,854,600
Nov 21, 20225.475.485.395.455.413,546,600
Nov 18, 20225.475.525.405.485.444,708,200
Nov 17, 20225.445.485.365.445.402,719,600
Nov 16, 20225.505.615.475.515.473,373,000
Nov 15, 20225.675.715.505.565.524,720,800
Nov 14, 20225.625.745.595.635.593,349,500
Nov 11, 20225.645.735.525.705.664,860,300
Nov 10, 20225.795.965.425.665.626,388,200
Nov 09, 20225.585.735.495.495.454,369,700
Nov 08, 20225.275.685.215.625.584,059,700
Nov 07, 20225.275.325.175.265.221,958,900
Nov 04, 20224.825.254.815.235.197,286,100
Nov 03, 20224.754.824.634.644.613,679,800
Nov 02, 20225.125.164.784.784.744,379,200
Nov 01, 20225.075.155.065.085.041,692,900
Oct 31, 20224.935.024.904.944.902,348,100
Oct 28, 20224.934.994.884.984.941,640,600
Oct 27, 20225.055.124.974.994.952,332,000
Oct 26, 20224.955.144.955.065.023,189,200
Oct 25, 20224.854.954.844.904.862,368,500
Oct 24, 20224.854.864.784.834.793,478,700
Oct 21, 20224.694.944.694.914.873,214,100
Oct 20, 20224.584.804.584.694.652,785,300
Oct 19, 20224.634.664.554.594.562,872,700
Oct 18, 20224.734.774.634.724.682,317,400
Oct 17, 20224.794.794.674.684.644,215,200
Oct 14, 20224.844.864.644.654.622,746,700
Oct 13, 20224.914.914.644.894.854,237,900
Oct 12, 20225.045.154.955.045.002,814,700
Oct 11, 20225.065.154.965.034.993,347,100
Oct 07, 20225.235.305.135.145.103,329,900
Oct 06, 20225.335.425.245.375.332,902,900
Oct 05, 20225.305.355.195.345.302,148,800
Oct 04, 20225.505.535.395.435.393,323,300
Oct 03, 20225.295.445.265.385.344,654,100
Sept 30, 20224.955.304.895.205.1610,401,900
Sept 29, 20224.764.954.754.934.893,939,200
Sept 28, 20224.624.884.544.814.773,844,400
Sept 27, 20224.554.694.504.524.493,078,500
Sept 26, 20224.474.584.384.454.423,648,900
Sept 23, 20224.634.654.434.494.464,386,300
Sept 22, 20224.804.914.724.784.742,304,000
Sept 21, 20224.704.904.664.764.723,653,300
Sept 20, 20224.734.764.654.684.642,402,900
Sept 19, 20224.344.834.334.814.774,816,400
Sept 16, 20224.314.494.224.344.319,716,400
Sept 15, 20224.424.514.314.364.333,466,000
Sept 14, 20224.494.594.454.464.432,368,300
Sept 13, 20224.454.574.444.474.442,089,700
Sept 12, 20224.754.754.594.624.592,151,100
Sept 09, 20224.604.664.524.624.591,859,100
Sept 08, 20224.444.544.404.514.481,689,600
Sept 07, 20224.324.534.264.494.462,565,400
Sept 06, 20224.374.514.294.314.282,017,900
Sept 02, 20224.204.394.174.324.292,823,700
Sept 01, 20224.224.224.074.094.063,184,200
Aug 31, 20224.324.414.304.314.284,507,900
Aug 30, 20224.414.464.304.314.282,231,300
Aug 29, 20224.404.534.384.414.383,334,300
Aug 26, 20224.714.764.414.454.424,283,900
Aug 25, 20224.774.774.674.724.683,428,200
Aug 24, 20224.554.714.514.694.652,344,200
Aug 23, 20224.544.704.504.594.563,250,100
Aug 22, 20224.504.594.474.534.502,122,000
Aug 19, 20224.464.604.394.584.554,378,900
Aug 18, 20224.364.524.364.494.463,559,100
Aug 17, 20224.484.534.354.364.334,321,700
Aug 17, 20220.039 Dividend
Aug 16, 20224.524.564.474.554.481,551,500
Aug 15, 20224.514.574.484.564.497,134,000
Aug 12, 20224.554.674.534.594.522,826,600
Aug 11, 20224.524.624.484.504.432,373,700
Aug 10, 20224.484.584.454.494.422,059,200
Aug 09, 20224.514.534.354.454.382,031,200
Aug 08, 20224.394.574.364.484.412,786,400
Aug 05, 20224.404.424.274.334.264,354,600
Aug 04, 20224.364.564.324.494.424,528,000
Aug 03, 20224.434.434.214.294.222,764,300
Aug 02, 20224.484.614.414.414.344,871,700
Jul 29, 20224.364.434.244.394.325,390,800
Jul 28, 20224.194.324.094.324.258,318,100
Jul 27, 20224.034.163.994.134.065,153,800
Jul 26, 20224.054.103.974.023.964,071,200
Jul 25, 20224.204.203.984.013.954,252,800
Jul 22, 20224.244.414.184.204.132,741,900
Jul 21, 20224.154.254.114.204.132,349,600
Jul 20, 20224.224.284.144.144.072,018,700
Jul 19, 20224.194.284.154.234.162,718,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...