KER.TO - Kerr Mines Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.16000.16000.16000.16000.160067,300
Jan. 23, 20200.16000.16000.16000.16000.1600132,600
Jan. 22, 20200.15000.16000.15000.15000.150044,800
Jan. 21, 20200.15000.15000.14000.15000.150037,300
Jan. 20, 20200.15000.15000.15000.15000.15006,000
Jan. 17, 20200.15000.15000.15000.15000.150039,500
Jan. 16, 20200.14000.15000.14000.15000.150022,800
Jan. 15, 20200.15000.15000.14000.14000.140050,700
Jan. 14, 20200.16000.16000.16000.16000.16009,700
Jan. 13, 20200.16000.16000.14000.15000.150053,400
Jan. 10, 20200.16000.16000.16000.16000.160011,200
Jan. 09, 20200.16000.16000.16000.16000.160043,500
Jan. 08, 20200.16000.17000.14000.16000.1600220,500
Jan. 07, 20200.17000.17000.16000.16000.160082,500
Jan. 06, 20200.18000.18000.17000.17000.1700123,500
Jan. 03, 20200.16000.16000.16000.16000.160098,900
Jan. 02, 20200.16000.17000.16000.16000.1600115,800
Dec. 31, 20190.15000.15000.14000.15000.1500153,400
Dec. 30, 20190.16000.16000.14000.15000.1500102,200
Dec. 27, 20190.16000.16000.14000.14000.1400243,300
Dec. 24, 20190.14000.15000.14000.15000.1500101,500
Dec. 23, 20190.14000.14000.14000.14000.1400160,800
Dec. 20, 20190.14000.14000.14000.14000.1400144,600
Dec. 19, 20190.12000.14000.12000.14000.1400783,800
Dec. 18, 20190.12000.12000.11000.12000.1200195,500
Dec. 17, 20190.12000.12000.11000.12000.1200235,100
Dec. 16, 20190.13000.13000.12000.12000.1200158,700
Dec. 13, 20190.13000.13000.13000.13000.130042,500
Dec. 12, 20190.13000.13000.13000.13000.130018,000
Dec. 11, 20190.13000.13000.13000.13000.130054,700
Dec. 10, 20190.12000.12000.12000.12000.120061,400
Dec. 09, 20190.13000.13000.12000.12000.1200239,200
Dec. 06, 20190.13000.13000.12000.12000.1200154,200
Dec. 05, 20190.15000.15000.13000.13000.1300176,300
Dec. 04, 20190.14000.15000.14000.14000.140029,900
Dec. 03, 20190.14000.14000.14000.14000.140046,500
Dec. 02, 20190.14000.14000.14000.14000.140051,000
Nov. 29, 20190.13000.14000.12000.14000.1400175,900
Nov. 28, 20190.14000.14000.13000.14000.14006,600
Nov. 27, 20190.14000.14000.14000.14000.1400329,500
Nov. 26, 20190.14000.14000.13000.14000.140066,100
Nov. 25, 20190.14000.14000.14000.14000.140083,500
Nov. 22, 20190.14000.14000.14000.14000.140080,000
Nov. 21, 20190.13000.14000.13000.13000.130045,000
Nov. 20, 20190.14000.14000.13000.14000.1400234,200
Nov. 19, 20190.13000.13000.12000.12000.120016,300
Nov. 18, 20190.12000.14000.12000.14000.1400225,000
Nov. 15, 20190.11000.12000.11000.12000.1200104,500
Nov. 14, 20190.12000.12000.12000.12000.1200105,600
Nov. 13, 20190.12000.12000.11000.12000.120081,000
Nov. 12, 20190.12000.12000.11000.11000.1100122,700
Nov. 11, 20190.12000.12000.12000.12000.120040,400
Nov. 08, 20190.12000.12000.12000.12000.1200128,800
Nov. 07, 20190.13000.13000.12000.12000.1200186,700
Nov. 06, 20190.14000.14000.13000.13000.1300253,600
Nov. 05, 20190.14000.14000.13000.14000.140070,900
Nov. 04, 20190.14000.14000.14000.14000.140011,500
Nov. 01, 20190.14000.14000.14000.14000.14006,600
Oct. 31, 20190.14000.14000.14000.14000.14004,400
Oct. 30, 20190.15000.15000.13000.14000.1400495,100
Oct. 29, 20190.14000.16000.14000.14000.1400443,000
Oct. 28, 20190.15000.15000.14000.14000.140093,900
Oct. 25, 20190.16000.16000.14000.14000.1400132,500
Oct. 24, 20190.14000.15000.14000.14000.1400224,000
Oct. 23, 20190.16000.16000.14000.14000.1400227,500
Oct. 22, 20190.17000.17000.16000.16000.160022,000
Oct. 21, 20190.16000.16000.15000.16000.1600400,200
Oct. 18, 20190.15000.16000.15000.16000.160034,000
Oct. 17, 20190.14000.15000.14000.15000.1500218,800
Oct. 16, 20190.14000.14000.14000.14000.140091,200
Oct. 15, 20190.15000.15000.14000.14000.140016,400
Oct. 11, 20190.14000.15000.14000.15000.150067,100
Oct. 10, 20190.14000.14000.14000.14000.140045,500
Oct. 09, 20190.15000.16000.15000.15000.150050,400
Oct. 08, 20190.15000.16000.15000.16000.160096,900
Oct. 07, 20190.17000.17000.15000.15000.1500536,400
Oct. 04, 20190.17000.17000.16000.16000.1600232,300
Oct. 03, 20190.18000.19000.15000.17000.1700987,800
Oct. 02, 20190.20000.20000.20000.20000.200053,900
Oct. 01, 20190.20000.21000.20000.21000.2100118,800
Sep. 30, 20190.21000.21000.20000.21000.210087,500
Sep. 27, 20190.21000.21000.21000.21000.210073,500
Sep. 26, 20190.21000.21000.21000.21000.210076,100
Sep. 25, 20190.21000.22000.21000.22000.220053,400
Sep. 24, 20190.21000.22000.19000.22000.2200158,200
Sep. 23, 20190.22000.22000.21000.21000.2100127,000
Sep. 20, 20190.22000.23000.22000.22000.2200144,900
Sep. 19, 20190.22000.22000.21000.22000.220095,400
Sep. 18, 20190.22000.22000.22000.22000.220098,600
Sep. 17, 20190.22000.22000.21000.22000.220052,000
Sep. 16, 20190.21000.23000.21000.22000.2200133,600
Sep. 13, 20190.22000.22000.22000.22000.220029,000
Sep. 12, 20190.22000.22000.22000.22000.2200255,000
Sep. 11, 20190.21000.22000.21000.22000.220046,500
Sep. 10, 20190.20000.21000.20000.21000.210064,000
Sep. 09, 20190.22000.22000.21000.21000.210043,500
Sep. 06, 20190.22000.22000.21000.22000.2200214,800
Sep. 05, 20190.22000.22000.21000.21000.2100127,500
Sep. 04, 20190.22000.22000.22000.22000.2200356,700
Sep. 03, 20190.22000.22000.22000.22000.2200241,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...