Toronto - Delayed Quote CAD

Kinross Gold Corporation (K.TO)

Compare
14.64 +0.62 (+4.42%)
At close: October 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 14.16 14.70 14.08 14.64 14.64 2,813,800
Oct 17, 2024 13.99 14.19 13.87 14.02 14.02 2,961,000
Oct 16, 2024 13.89 14.07 13.72 13.81 13.81 2,495,000
Oct 15, 2024 13.65 13.88 13.56 13.70 13.70 3,400,500
Oct 11, 2024 13.70 13.84 13.49 13.52 13.52 2,196,200
Oct 10, 2024 13.09 13.56 13.02 13.56 13.56 2,907,500
Oct 9, 2024 12.80 12.96 12.63 12.94 12.94 2,353,300
Oct 8, 2024 12.64 12.88 12.59 12.88 12.88 2,187,500
Oct 7, 2024 12.78 12.79 12.61 12.72 12.72 1,750,700
Oct 4, 2024 12.89 13.06 12.74 12.78 12.78 2,967,600
Oct 3, 2024 13.05 13.14 12.80 12.92 12.92 2,263,100
Oct 2, 2024 12.81 13.21 12.80 13.19 13.19 2,932,100
Oct 1, 2024 12.76 13.00 12.73 12.86 12.86 3,178,200
Sep 30, 2024 12.59 12.83 12.56 12.67 12.67 5,329,900
Sep 27, 2024 13.12 13.20 12.78 12.79 12.79 2,227,900
Sep 26, 2024 13.10 13.33 13.05 13.21 13.21 3,449,700
Sep 25, 2024 13.13 13.40 13.06 13.15 13.15 3,994,700
Sep 24, 2024 13.09 13.20 12.95 13.12 13.12 2,533,200
Sep 23, 2024 13.00 13.34 12.96 13.00 13.00 2,756,200
Sep 20, 2024 12.86 13.09 12.80 13.01 13.01 17,283,900
Sep 19, 2024 12.75 12.83 12.51 12.66 12.66 4,017,400
Sep 18, 2024 12.80 13.08 12.45 12.55 12.55 4,507,800
Sep 17, 2024 12.77 12.91 12.61 12.77 12.77 2,434,100
Sep 16, 2024 13.16 13.18 12.59 12.86 12.86 5,490,600
Sep 13, 2024 13.55 13.70 13.28 13.36 13.36 4,119,700
Sep 12, 2024 12.63 13.37 12.62 13.28 13.28 4,370,600
Sep 11, 2024 12.19 12.43 12.11 12.41 12.41 3,316,800
Sep 10, 2024 11.62 12.30 11.61 12.28 12.28 3,340,000
Sep 9, 2024 11.40 11.59 11.35 11.56 11.56 1,759,600
Sep 6, 2024 11.72 11.81 11.28 11.30 11.30 2,416,300
Sep 5, 2024 11.83 11.93 11.70 11.74 11.74 3,287,600
Sep 4, 2024 11.55 11.76 11.50 11.60 11.60 3,495,100
Sep 3, 2024 12.04 12.10 11.46 11.66 11.66 4,690,800
Aug 30, 2024 12.11 12.22 12.07 12.18 12.18 4,898,200
Aug 29, 2024 11.89 12.17 11.89 12.15 12.15 3,012,000
Aug 28, 2024 11.84 11.90 11.73 11.85 11.85 4,481,800
Aug 27, 2024 12.02 12.10 11.93 12.04 12.04 2,018,300
Aug 26, 2024 12.40 12.47 12.20 12.21 12.21 3,051,700
Aug 23, 2024 12.38 12.53 12.28 12.37 12.37 2,846,300
Aug 22, 2024 0.04 Dividend
Aug 22, 2024 12.44 12.45 12.16 12.30 12.30 5,618,400
Aug 21, 2024 12.72 12.80 12.41 12.66 12.62 3,153,100
Aug 20, 2024 12.88 13.05 12.75 12.80 12.76 3,227,300
Aug 19, 2024 12.46 12.80 12.46 12.78 12.74 2,720,600
Aug 16, 2024 12.42 12.58 12.29 12.56 12.52 3,414,500
Aug 15, 2024 12.38 12.42 12.01 12.25 12.21 2,164,200
Aug 14, 2024 12.29 12.37 12.12 12.35 12.31 2,670,300
Aug 13, 2024 12.23 12.43 12.17 12.34 12.30 2,216,500
Aug 12, 2024 11.75 12.27 11.73 12.25 12.21 3,367,600
Aug 9, 2024 11.68 11.80 11.52 11.65 11.61 2,253,300
Aug 8, 2024 11.32 11.72 11.20 11.58 11.54 2,694,200
Aug 7, 2024 11.98 11.98 11.11 11.17 11.13 3,458,900
Aug 6, 2024 11.53 11.97 11.48 11.82 11.78 6,105,900
Aug 2, 2024 12.80 13.08 11.92 12.14 12.10 5,144,700
Aug 1, 2024 12.36 12.80 12.22 12.71 12.67 3,511,600
Jul 31, 2024 12.25 12.62 12.22 12.55 12.51 4,578,200
Jul 30, 2024 12.21 12.26 11.89 12.10 12.06 2,617,400
Jul 29, 2024 12.01 12.13 11.89 12.13 12.09 1,570,800
Jul 26, 2024 12.01 12.09 11.83 11.92 11.88 3,185,500
Jul 25, 2024 11.90 11.95 11.55 11.80 11.76 3,946,900
Jul 24, 2024 12.53 12.70 12.20 12.22 12.18 2,088,400
Jul 23, 2024 12.32 12.46 12.23 12.46 12.42 1,514,500
Jul 22, 2024 12.10 12.31 12.05 12.26 12.22 1,828,500
Jul 19, 2024 11.82 12.21 11.78 12.13 12.09 1,915,200
Jul 18, 2024 12.49 12.49 12.13 12.22 12.18 4,054,300
Jul 17, 2024 12.69 12.86 12.40 12.41 12.37 2,748,900
Jul 16, 2024 12.56 12.80 12.51 12.75 12.71 2,811,800
Jul 15, 2024 12.54 12.66 12.43 12.49 12.45 2,124,900
Jul 12, 2024 12.36 12.65 12.35 12.55 12.51 2,019,200
Jul 11, 2024 12.40 12.56 12.12 12.53 12.49 2,822,000
Jul 10, 2024 11.82 12.21 11.81 12.19 12.15 4,061,000
Jul 9, 2024 11.71 11.80 11.61 11.72 11.68 2,179,900
Jul 8, 2024 11.43 11.72 11.37 11.71 11.67 2,316,700
Jul 5, 2024 11.44 11.65 11.41 11.54 11.50 2,801,000
Jul 4, 2024 11.22 11.33 11.22 11.33 11.29 447,400
Jul 3, 2024 11.13 11.38 11.09 11.28 11.24 1,862,600
Jul 2, 2024 11.38 11.50 10.80 10.96 10.92 4,044,900
Jun 28, 2024 11.45 11.50 11.23 11.39 11.35 4,779,100
Jun 27, 2024 10.88 11.43 10.88 11.38 11.34 3,478,800
Jun 26, 2024 10.34 10.80 10.31 10.79 10.76 2,643,300
Jun 25, 2024 10.38 10.53 10.33 10.43 10.40 3,033,900
Jun 24, 2024 10.51 10.57 10.38 10.46 10.43 2,078,000
Jun 21, 2024 10.51 10.51 10.28 10.43 10.40 11,487,600
Jun 20, 2024 10.38 10.64 10.32 10.53 10.50 2,729,400
Jun 19, 2024 10.28 10.38 10.28 10.32 10.29 863,800
Jun 18, 2024 10.13 10.39 10.08 10.31 10.28 2,494,400
Jun 17, 2024 10.14 10.19 9.90 10.16 10.13 2,667,300
Jun 14, 2024 10.26 10.33 10.08 10.19 10.16 1,716,600
Jun 13, 2024 10.22 10.42 10.07 10.14 10.11 2,175,000
Jun 12, 2024 10.54 10.60 10.24 10.29 10.26 2,500,500
Jun 11, 2024 10.26 10.39 10.19 10.32 10.29 2,470,800
Jun 10, 2024 10.20 10.39 10.06 10.37 10.34 3,319,700
Jun 7, 2024 10.46 10.55 10.17 10.18 10.15 3,661,100
Jun 6, 2024 10.70 10.98 10.67 10.93 10.89 2,521,600
Jun 5, 2024 10.60 10.81 10.54 10.79 10.76 2,372,400
Jun 4, 2024 10.87 10.90 10.42 10.48 10.45 4,224,300
Jun 3, 2024 11.09 11.11 10.95 11.03 10.99 3,795,100
May 31, 2024 11.15 11.22 10.88 11.07 11.03 8,769,500
May 30, 2024 0.04 Dividend
May 30, 2024 10.94 11.13 10.92 11.10 11.06 4,510,800
May 29, 2024 11.01 11.16 10.91 10.94 10.86 3,367,900
May 28, 2024 11.20 11.27 11.07 11.17 11.09 5,450,600
May 27, 2024 11.18 11.20 11.07 11.11 11.03 683,700
May 24, 2024 10.89 11.08 10.89 11.04 10.96 5,610,800
May 23, 2024 10.77 10.98 10.70 10.83 10.75 4,150,000
May 22, 2024 11.02 11.03 10.77 10.83 10.75 4,282,500
May 21, 2024 11.00 11.22 10.97 11.21 11.13 2,946,500
May 17, 2024 10.80 10.93 10.76 10.88 10.80 2,970,400
May 16, 2024 10.66 10.78 10.56 10.67 10.60 2,651,300
May 15, 2024 10.70 10.77 10.54 10.69 10.62 2,150,100
May 14, 2024 10.41 10.65 10.38 10.64 10.57 2,545,600
May 13, 2024 10.35 10.50 10.29 10.37 10.30 2,067,200
May 10, 2024 10.36 10.50 10.30 10.38 10.31 3,932,200
May 9, 2024 9.85 10.33 9.83 10.31 10.24 3,634,900
May 8, 2024 9.31 9.87 9.29 9.75 9.68 4,603,700
May 7, 2024 9.16 9.30 9.13 9.29 9.23 1,779,300
May 6, 2024 9.21 9.31 9.15 9.22 9.16 2,998,700
May 3, 2024 8.98 9.05 8.86 9.02 8.96 2,569,700
May 2, 2024 8.85 9.08 8.84 8.96 8.90 2,045,200
May 1, 2024 9.01 9.18 8.84 8.95 8.89 3,851,000
Apr 30, 2024 9.09 9.19 8.85 8.88 8.82 4,165,200
Apr 29, 2024 9.24 9.35 9.09 9.35 9.28 2,392,300
Apr 26, 2024 9.28 9.39 9.21 9.21 9.15 4,013,500
Apr 25, 2024 9.06 9.26 8.85 9.20 9.14 3,955,100
Apr 24, 2024 8.95 9.07 8.93 9.04 8.98 4,266,200
Apr 23, 2024 8.77 8.99 8.69 8.97 8.91 3,539,800
Apr 22, 2024 8.90 9.02 8.79 8.86 8.80 6,527,500
Apr 19, 2024 8.91 9.37 8.90 9.31 9.25 4,662,300
Apr 18, 2024 8.94 9.02 8.81 8.97 8.91 3,189,700
Apr 17, 2024 8.76 8.99 8.72 8.84 8.78 3,989,900
Apr 16, 2024 8.70 8.85 8.58 8.72 8.66 2,991,300
Apr 15, 2024 8.89 8.89 8.59 8.84 8.78 3,841,400
Apr 12, 2024 9.00 9.37 8.73 8.78 8.72 6,616,900
Apr 11, 2024 8.81 8.89 8.70 8.86 8.80 2,777,700
Apr 10, 2024 8.55 8.81 8.50 8.73 8.67 3,167,700
Apr 9, 2024 8.88 8.92 8.71 8.76 8.70 3,255,900
Apr 8, 2024 8.77 8.89 8.61 8.69 8.63 3,473,400
Apr 5, 2024 8.56 8.86 8.50 8.71 8.65 4,446,900
Apr 4, 2024 8.58 8.64 8.47 8.51 8.45 3,732,000
Apr 3, 2024 8.45 8.74 8.45 8.67 8.61 3,988,700
Apr 2, 2024 8.44 8.52 8.37 8.49 8.43 3,610,400
Apr 1, 2024 8.50 8.54 8.33 8.36 8.30 3,591,300
Mar 28, 2024 8.06 8.33 8.04 8.31 8.25 5,439,900
Mar 27, 2024 7.79 8.00 7.76 8.00 7.94 2,523,800
Mar 26, 2024 7.82 7.88 7.70 7.73 7.68 3,517,200
Mar 25, 2024 7.73 7.88 7.71 7.73 7.68 1,954,400
Mar 22, 2024 7.68 7.88 7.66 7.69 7.64 2,265,200
Mar 21, 2024 7.98 8.04 7.65 7.75 7.70 4,279,700
Mar 20, 2024 7.46 7.85 7.40 7.80 7.75 4,260,300
Mar 19, 2024 7.60 7.63 7.48 7.49 7.44 2,287,600
Mar 18, 2024 7.67 7.72 7.61 7.65 7.60 2,698,700
Mar 15, 2024 7.58 7.72 7.58 7.70 7.65 13,301,400
Mar 14, 2024 7.60 7.68 7.56 7.62 7.57 3,448,300
Mar 13, 2024 7.42 7.74 7.41 7.70 7.65 6,982,800
Mar 12, 2024 7.38 7.41 7.25 7.40 7.35 4,107,500
Mar 11, 2024 7.21 7.58 7.20 7.53 7.48 3,332,100
Mar 8, 2024 7.34 7.38 7.17 7.25 7.20 2,666,600
Mar 7, 2024 7.31 7.38 7.25 7.29 7.24 4,351,200
Mar 6, 2024 7.14 7.31 7.10 7.22 7.17 5,163,100
Mar 5, 2024 0.04 Dividend
Mar 5, 2024 7.43 7.46 7.04 7.07 7.02 7,560,200
Mar 4, 2024 6.99 7.30 6.98 7.27 7.18 4,341,400
Mar 1, 2024 6.71 6.88 6.63 6.88 6.79 3,279,800
Feb 29, 2024 6.61 6.72 6.60 6.64 6.56 4,479,200
Feb 28, 2024 6.56 6.57 6.46 6.50 6.42 1,749,400
Feb 27, 2024 6.68 6.72 6.57 6.57 6.49 2,241,700
Feb 26, 2024 6.65 6.71 6.61 6.64 6.56 1,495,200
Feb 23, 2024 6.66 6.77 6.57 6.73 6.65 2,512,100
Feb 22, 2024 6.67 6.75 6.59 6.64 6.56 1,591,900
Feb 21, 2024 6.86 6.87 6.66 6.71 6.63 1,990,900
Feb 20, 2024 6.88 7.00 6.85 6.86 6.77 3,066,400
Feb 16, 2024 6.84 6.99 6.83 6.83 6.74 3,281,300
Feb 15, 2024 6.90 7.21 6.88 6.91 6.82 3,574,200
Feb 14, 2024 6.72 6.77 6.66 6.76 6.67 1,597,700
Feb 13, 2024 6.84 6.87 6.65 6.71 6.63 3,516,300
Feb 12, 2024 6.94 7.06 6.88 7.00 6.91 2,535,300
Feb 9, 2024 7.15 7.18 6.93 6.95 6.86 4,617,100
Feb 8, 2024 7.18 7.24 7.16 7.17 7.08 2,571,700
Feb 7, 2024 7.34 7.35 7.23 7.24 7.15 1,430,700
Feb 6, 2024 7.35 7.38 7.27 7.34 7.25 1,602,800
Feb 5, 2024 7.31 7.35 7.22 7.30 7.21 2,703,400
Feb 2, 2024 7.49 7.51 7.33 7.40 7.31 2,328,600
Feb 1, 2024 7.47 7.76 7.47 7.69 7.59 2,897,700
Jan 31, 2024 7.43 7.58 7.39 7.41 7.32 2,928,300
Jan 30, 2024 7.52 7.56 7.37 7.41 7.32 2,127,700
Jan 29, 2024 7.50 7.51 7.38 7.47 7.38 1,730,200
Jan 26, 2024 7.46 7.51 7.44 7.46 7.37 1,074,000
Jan 25, 2024 7.47 7.57 7.39 7.48 7.39 2,308,700
Jan 24, 2024 7.58 7.69 7.25 7.33 7.24 3,186,300
Jan 23, 2024 7.36 7.50 7.28 7.49 7.40 3,604,400
Jan 22, 2024 7.20 7.36 7.14 7.32 7.23 2,020,400
Jan 19, 2024 7.35 7.38 7.24 7.26 7.17 4,595,200
Jan 18, 2024 7.39 7.39 7.29 7.34 7.25 3,384,900
Jan 17, 2024 7.49 7.62 7.31 7.35 7.26 3,414,200
Jan 16, 2024 7.75 7.82 7.60 7.61 7.51 2,544,300
Jan 15, 2024 7.86 7.87 7.79 7.81 7.71 620,000
Jan 12, 2024 7.75 7.96 7.75 7.88 7.78 3,157,400
Jan 11, 2024 7.52 7.59 7.46 7.54 7.45 2,018,900
Jan 10, 2024 7.50 7.55 7.44 7.52 7.43 1,532,100
Jan 9, 2024 7.59 7.62 7.44 7.51 7.42 3,470,100
Jan 8, 2024 7.55 7.67 7.50 7.59 7.49 2,505,700
Jan 5, 2024 7.67 7.87 7.60 7.64 7.54 3,134,600
Jan 4, 2024 7.62 7.78 7.56 7.70 7.60 2,206,600
Jan 3, 2024 7.71 7.73 7.58 7.64 7.54 3,034,100
Jan 2, 2024 8.03 8.15 7.87 7.90 7.80 2,664,900
Dec 29, 2023 8.00 8.05 7.91 8.02 7.92 1,904,800
Dec 28, 2023 8.21 8.26 8.04 8.05 7.95 1,636,000
Dec 27, 2023 8.16 8.35 8.15 8.23 8.13 1,797,100
Dec 22, 2023 8.24 8.39 8.17 8.19 8.09 2,485,700
Dec 21, 2023 8.13 8.21 8.10 8.12 8.02 1,716,300
Dec 20, 2023 8.23 8.28 8.03 8.03 7.93 2,955,800
Dec 19, 2023 8.09 8.35 8.04 8.24 8.14 2,539,500
Dec 18, 2023 8.10 8.16 7.97 8.09 7.99 2,831,500
Dec 15, 2023 8.17 8.23 8.06 8.06 7.96 12,747,800
Dec 14, 2023 8.19 8.39 8.16 8.21 8.11 4,190,700
Dec 13, 2023 7.62 8.10 7.58 8.09 7.99 4,853,900
Dec 12, 2023 7.80 7.80 7.60 7.64 7.54 4,113,600
Dec 11, 2023 7.71 7.79 7.59 7.77 7.67 2,875,100
Dec 8, 2023 7.74 7.87 7.70 7.80 7.70 2,806,900
Dec 7, 2023 8.03 8.06 7.90 7.92 7.82 2,390,200
Dec 6, 2023 7.95 8.09 7.92 8.00 7.90 2,917,200
Dec 5, 2023 7.87 7.95 7.80 7.89 7.79 5,002,700
Dec 4, 2023 7.88 8.00 7.79 7.95 7.85 5,695,400
Dec 1, 2023 7.98 8.07 7.91 8.02 7.92 3,349,600
Nov 30, 2023 7.87 8.00 7.84 8.00 7.90 4,542,000
Nov 29, 2023 0.04 Dividend
Nov 29, 2023 7.94 7.98 7.85 7.93 7.83 2,542,900
Nov 28, 2023 7.87 8.00 7.81 8.00 7.86 4,179,400
Nov 27, 2023 7.70 7.85 7.66 7.78 7.64 3,436,900
Nov 24, 2023 7.60 7.68 7.58 7.62 7.49 1,916,800
Nov 23, 2023 7.58 7.61 7.56 7.57 7.44 342,100
Nov 22, 2023 7.51 7.61 7.48 7.60 7.47 2,560,200
Nov 21, 2023 7.46 7.63 7.43 7.45 7.32 2,564,500
Nov 20, 2023 7.22 7.32 7.12 7.31 7.18 1,462,600
Nov 17, 2023 7.55 7.55 7.29 7.30 7.17 2,933,300
Nov 16, 2023 7.36 7.63 7.33 7.49 7.36 3,450,800
Nov 15, 2023 7.26 7.29 7.18 7.26 7.13 2,808,300
Nov 14, 2023 7.28 7.36 7.25 7.27 7.14 3,062,200
Nov 13, 2023 7.13 7.27 7.08 7.11 6.98 4,627,300
Nov 10, 2023 7.41 7.45 7.11 7.15 7.02 3,045,700
Nov 9, 2023 7.29 7.68 7.05 7.47 7.34 3,464,900
Nov 8, 2023 7.32 7.40 7.19 7.24 7.11 4,819,400
Nov 7, 2023 7.39 7.42 7.19 7.37 7.24 2,508,900
Nov 6, 2023 7.52 7.58 7.48 7.50 7.37 1,645,500
Nov 3, 2023 7.37 7.65 7.32 7.58 7.45 7,594,900
Nov 2, 2023 7.33 7.37 7.21 7.29 7.16 1,627,400
Nov 1, 2023 7.27 7.33 7.20 7.32 7.19 2,199,300
Oct 31, 2023 7.28 7.40 7.17 7.24 7.11 3,047,300
Oct 30, 2023 7.39 7.43 7.28 7.30 7.17 1,653,100
Oct 27, 2023 7.27 7.38 7.12 7.37 7.24 1,890,100
Oct 26, 2023 7.33 7.35 7.13 7.24 7.11 2,842,100
Oct 25, 2023 7.44 7.54 7.33 7.34 7.21 3,486,200
Oct 24, 2023 7.25 7.47 7.25 7.42 7.29 2,805,700
Oct 23, 2023 7.27 7.43 7.08 7.35 7.22 3,464,100
Oct 20, 2023 7.40 7.52 7.32 7.33 7.20 3,016,200
Oct 19, 2023 7.30 7.39 7.24 7.36 7.23 2,443,500
Oct 18, 2023 7.38 7.45 7.26 7.29 7.16 3,506,000

Related Tickers