KINROSS GOLD CORP. - Price History
Monthly price history for K.TO (KINROSS GOLD CORP.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$9.02 | CA$9.02 |
| April 2024 | CA$8.88 | CA$8.88 |
| March 2024 | CA$8.31 | CA$8.31 |
| February 2024 | CA$6.60 | CA$6.64 |
| January 2024 | CA$7.37 | CA$7.41 |
| December 2023 | CA$7.98 | CA$8.02 |
| November 2023 | CA$7.96 | CA$8 |
| October 2023 | CA$7.16 | CA$7.24 |
| September 2023 | CA$6.12 | CA$6.19 |
| August 2023 | CA$6.79 | CA$6.86 |
| July 2023 | CA$6.46 | CA$6.57 |
| June 2023 | CA$6.21 | CA$6.32 |
| May 2023 | CA$6.29 | CA$6.40 |
| April 2023 | CA$6.67 | CA$6.83 |
| March 2023 | CA$6.21 | CA$6.36 |
| February 2023 | CA$4.88 | CA$5.04 |
| January 2023 | CA$6 | CA$6.19 |
| December 2022 | CA$5.35 | CA$5.52 |
| November 2022 | CA$5.39 | CA$5.56 |
| October 2022 | CA$4.75 | CA$4.94 |
| September 2022 | CA$5 | CA$5.20 |
| August 2022 | CA$4.14 | CA$4.31 |
| July 2022 | CA$4.18 | CA$4.39 |
| June 2022 | CA$4.37 | CA$4.58 |
| May 2022 | CA$5.38 | CA$5.68 |
| April 2022 | CA$6.15 | CA$6.49 |
| March 2022 | CA$6.95 | CA$7.34 |
| February 2022 | CA$5.95 | CA$6.32 |
| January 2022 | CA$6.47 | CA$6.87 |
| December 2021 | CA$6.91 | CA$7.34 |
| November 2021 | CA$7.14 | CA$7.58 |
| October 2021 | CA$6.97 | CA$7.44 |
| September 2021 | CA$6.36 | CA$6.79 |
| August 2021 | CA$7.11 | CA$7.59 |
| July 2021 | CA$7.62 | CA$8.17 |
| June 2021 | CA$7.33 | CA$7.86 |
| May 2021 | CA$9.04 | CA$9.73 |
| April 2021 | CA$8.04 | CA$8.65 |
| March 2021 | CA$7.78 | CA$8.37 |
| February 2021 | CA$7.31 | CA$7.91 |
| January 2021 | CA$8.26 | CA$8.93 |
| December 2020 | CA$8.63 | CA$9.34 |
| November 2020 | CA$8.55 | CA$9.25 |
| October 2020 | CA$9.76 | CA$10.60 |
| September 2020 | CA$10.78 | CA$11.75 |
| August 2020 | CA$10.62 | CA$11.58 |
| July 2020 | CA$11.47 | CA$12.50 |
| June 2020 | CA$8.99 | CA$9.80 |
| May 2020 | CA$8.21 | CA$8.95 |
| April 2020 | CA$8.43 | CA$9.19 |
| March 2020 | CA$5.18 | CA$5.65 |
| February 2020 | CA$6.19 | CA$6.75 |
| January 2020 | CA$6.16 | CA$6.71 |
| December 2019 | CA$5.65 | CA$6.16 |
| November 2019 | CA$5.27 | CA$5.74 |
| October 2019 | CA$5.87 | CA$6.40 |
| September 2019 | CA$5.60 | CA$6.10 |
| August 2019 | CA$6.07 | CA$6.62 |
| July 2019 | CA$4.90 | CA$5.34 |
| June 2019 | CA$4.64 | CA$5.06 |
| May 2019 | CA$4.06 | CA$4.42 |
| April 2019 | CA$3.91 | CA$4.26 |
| March 2019 | CA$4.22 | CA$4.60 |
| February 2019 | CA$4.03 | CA$4.39 |
| January 2019 | CA$4.03 | CA$4.39 |
| December 2018 | CA$4.04 | CA$4.40 |
| November 2018 | CA$3.30 | CA$3.60 |
| October 2018 | CA$3.14 | CA$3.42 |
| September 2018 | CA$3.23 | CA$3.52 |
| August 2018 | CA$3.58 | CA$3.90 |
| July 2018 | CA$4.31 | CA$4.70 |
| June 2018 | CA$4.54 | CA$4.95 |
| May 2018 | CA$4.29 | CA$4.68 |
| April 2018 | CA$4.56 | CA$4.97 |
| March 2018 | CA$4.67 | CA$5.09 |
| February 2018 | CA$4.23 | CA$4.61 |
| January 2018 | CA$4.90 | CA$5.34 |
| December 2017 | CA$4.97 | CA$5.42 |
| November 2017 | CA$4.94 | CA$5.39 |
| October 2017 | CA$4.68 | CA$5.10 |
| September 2017 | CA$4.85 | CA$5.29 |
| August 2017 | CA$5.22 | CA$5.69 |
| July 2017 | CA$4.72 | CA$5.14 |
| June 2017 | CA$4.84 | CA$5.27 |
| May 2017 | CA$5.36 | CA$5.84 |
| April 2017 | CA$4.36 | CA$4.75 |
| March 2017 | CA$4.30 | CA$4.69 |
| February 2017 | CA$4.29 | CA$4.68 |
| January 2017 | CA$4.65 | CA$5.07 |
| December 2016 | CA$3.84 | CA$4.19 |
| November 2016 | CA$4.07 | CA$4.44 |
| October 2016 | CA$4.78 | CA$5.21 |
| September 2016 | CA$5.07 | CA$5.53 |
| August 2016 | CA$4.81 | CA$5.24 |
| July 2016 | CA$6.19 | CA$6.75 |
| June 2016 | CA$5.82 | CA$6.34 |
| May 2016 | CA$5.16 | CA$5.62 |
| April 2016 | CA$6.56 | CA$7.15 |
| March 2016 | CA$4.06 | CA$4.43 |
| February 2016 | CA$3.63 | CA$3.96 |
| January 2016 | CA$2.12 | CA$2.31 |
| December 2015 | CA$2.30 | CA$2.51 |
| November 2015 | CA$2.39 | CA$2.61 |
| October 2015 | CA$2.41 | CA$2.63 |
| September 2015 | CA$2.13 | CA$2.32 |
| August 2015 | CA$2.16 | CA$2.35 |
| July 2015 | CA$2.20 | CA$2.40 |
| June 2015 | CA$2.67 | CA$2.91 |
| May 2015 | CA$2.70 | CA$2.94 |
| April 2015 | CA$2.69 | CA$2.93 |
| March 2015 | CA$2.58 | CA$2.81 |
| February 2015 | CA$3.23 | CA$3.52 |
| January 2015 | CA$3.95 | CA$4.31 |
| December 2014 | CA$2.99 | CA$3.26 |
| November 2014 | CA$2.91 | CA$3.17 |
| October 2014 | CA$2.21 | CA$2.41 |
| September 2014 | CA$3.41 | CA$3.72 |
| August 2014 | CA$3.94 | CA$4.30 |
| July 2014 | CA$4 | CA$4.36 |
| June 2014 | CA$4.06 | CA$4.42 |
| May 2014 | CA$3.74 | CA$4.08 |
| April 2014 | CA$4.08 | CA$4.45 |
| March 2014 | CA$4.19 | CA$4.57 |
| February 2014 | CA$5.30 | CA$5.78 |
| January 2014 | CA$4.69 | CA$5.11 |
| December 2013 | CA$4.27 | CA$4.65 |
| November 2013 | CA$4.58 | CA$4.99 |
| October 2013 | CA$4.86 | CA$5.30 |
| September 2013 | CA$4.76 | CA$5.19 |
| August 2013 | CA$5.33 | CA$5.81 |
| July 2013 | CA$4.90 | CA$5.34 |
| June 2013 | CA$4.94 | CA$5.39 |
| May 2013 | CA$6.24 | CA$6.80 |
| April 2013 | CA$5.04 | CA$5.49 |
| March 2013 | CA$7.38 | CA$8.04 |
| February 2013 | CA$7.13 | CA$7.85 |
| January 2013 | CA$7.43 | CA$8.18 |
| December 2012 | CA$8.77 | CA$9.66 |
| November 2012 | CA$9.14 | CA$10.06 |
| October 2012 | CA$9.01 | CA$9.92 |
| September 2012 | CA$9.14 | CA$10.06 |
| August 2012 | CA$7.89 | CA$8.76 |
| July 2012 | CA$7.55 | CA$8.38 |
| June 2012 | CA$7.49 | CA$8.31 |
| May 2012 | CA$7.47 | CA$8.29 |
| April 2012 | CA$7.98 | CA$8.85 |
| March 2012 | CA$8.79 | CA$9.75 |
| February 2012 | CA$9.79 | CA$10.95 |
| January 2012 | CA$10.13 | CA$11.33 |
| December 2011 | CA$10.40 | CA$11.63 |
| November 2011 | CA$12.84 | CA$14.36 |
| October 2011 | CA$12.70 | CA$14.21 |
| September 2011 | CA$13.92 | CA$15.57 |
| August 2011 | CA$15.17 | CA$17.03 |
| July 2011 | CA$13.90 | CA$15.60 |
| June 2011 | CA$13.57 | CA$15.23 |
| May 2011 | CA$13.56 | CA$15.22 |
| April 2011 | CA$13.36 | CA$15 |
| March 2011 | CA$13.61 | CA$15.28 |
| February 2011 | CA$13.68 | CA$15.40 |
| January 2011 | CA$14.78 | CA$16.64 |
| December 2010 | CA$16.79 | CA$18.91 |
| November 2010 | CA$15.86 | CA$17.86 |
| October 2010 | CA$16.30 | CA$18.35 |
| September 2010 | CA$17.14 | CA$19.30 |
| August 2010 | CA$16.01 | CA$18.03 |
| July 2010 | CA$14.93 | CA$16.87 |
| June 2010 | CA$16.11 | CA$18.20 |
| May 2010 | CA$16.22 | CA$18.32 |
| April 2010 | CA$17.17 | CA$19.40 |
| March 2010 | CA$15.38 | CA$17.37 |
| February 2010 | CA$16.84 | CA$19.07 |
| January 2010 | CA$15.28 | CA$17.31 |
| December 2009 | CA$17.10 | CA$19.37 |
| November 2009 | CA$18.56 | CA$21.02 |
| October 2009 | CA$17.74 | CA$20.10 |
| September 2009 | CA$20.60 | CA$23.33 |
| August 2009 | CA$18.30 | CA$20.78 |
| July 2009 | CA$18.72 | CA$21.25 |
| June 2009 | CA$18.67 | CA$21.20 |
| May 2009 | CA$19.30 | CA$21.91 |
| April 2009 | CA$16.20 | CA$18.39 |
| March 2009 | CA$20.18 | CA$22.91 |
| February 2009 | CA$17.68 | CA$20.12 |
| January 2009 | CA$19.10 | CA$21.73 |
| December 2008 | CA$19.77 | CA$22.50 |
| November 2008 | CA$16.70 | CA$19 |
| October 2008 | CA$11.03 | CA$12.55 |
| September 2008 | CA$15.02 | CA$17.09 |
| August 2008 | CA$15.34 | CA$17.50 |
| July 2008 | CA$16.37 | CA$18.67 |
| June 2008 | CA$21.12 | CA$24.10 |
| May 2008 | CA$17.37 | CA$19.82 |
| April 2008 | CA$16.68 | CA$19.03 |
| March 2008 | CA$20.07 | CA$22.90 |
| February 2008 | CA$21.31 | CA$24.35 |
| January 2008 | CA$19.38 | CA$22.15 |
| December 2007 | CA$16.02 | CA$18.30 |
| November 2007 | CA$15.07 | CA$17.22 |
| October 2007 | CA$16.35 | CA$18.68 |
| September 2007 | CA$13 | CA$14.86 |
| August 2007 | CA$11.31 | CA$12.92 |
| July 2007 | CA$12.08 | CA$13.80 |
| June 2007 | CA$10.84 | CA$12.39 |
| May 2007 | CA$12.49 | CA$14.27 |
| April 2007 | CA$12.92 | CA$14.77 |
| March 2007 | CA$13.95 | CA$15.94 |
| February 2007 | CA$14.39 | CA$16.44 |
| January 2007 | CA$13.72 | CA$15.68 |
| December 2006 | CA$12.09 | CA$13.82 |
| November 2006 | CA$12.55 | CA$14.34 |
| October 2006 | CA$12.91 | CA$14.75 |
| September 2006 | CA$12.24 | CA$13.99 |
| August 2006 | CA$13.56 | CA$15.50 |
| July 2006 | CA$11.39 | CA$13.02 |
| June 2006 | CA$10.65 | CA$12.17 |
| May 2006 | CA$10.54 | CA$12.04 |
| April 2006 | CA$11.94 | CA$13.65 |
| March 2006 | CA$11.14 | CA$12.73 |
| February 2006 | CA$9.18 | CA$10.49 |
| January 2006 | CA$11.46 | CA$13.10 |
| December 2005 | CA$9.40 | CA$10.74 |
| November 2005 | CA$7.66 | CA$8.75 |
| October 2005 | CA$7.18 | CA$8.21 |
| September 2005 | CA$7.82 | CA$8.93 |
| August 2005 | CA$6.52 | CA$7.45 |
| July 2005 | CA$5.92 | CA$6.76 |
| June 2005 | CA$6.56 | CA$7.50 |
| May 2005 | CA$5.76 | CA$6.58 |
| April 2005 | CA$5.95 | CA$6.80 |
| March 2005 | CA$6.44 | CA$7.36 |
| February 2005 | CA$7.21 | CA$8.24 |
| January 2005 | CA$7.20 | CA$8.23 |
| December 2004 | CA$7.40 | CA$8.45 |
| November 2004 | CA$8.17 | CA$9.34 |
| October 2004 | CA$7.98 | CA$9.12 |
| September 2004 | CA$7.50 | CA$8.57 |
| August 2004 | CA$7.08 | CA$8.09 |
| July 2004 | CA$6.18 | CA$7.06 |
| June 2004 | CA$6.49 | CA$7.42 |
| May 2004 | CA$7.43 | CA$8.49 |
| April 2004 | CA$6.65 | CA$7.60 |
| March 2004 | CA$8.38 | CA$9.58 |
| February 2004 | CA$7.80 | CA$8.91 |
| January 2004 | CA$8.14 | CA$9.30 |
| December 2003 | CA$9.03 | CA$10.32 |
| November 2003 | CA$10.04 | CA$11.47 |
| October 2003 | CA$9.46 | CA$10.81 |
| September 2003 | CA$8.94 | CA$10.21 |
| August 2003 | CA$9.22 | CA$10.53 |
| July 2003 | CA$7.95 | CA$9.08 |
| June 2003 | CA$7.96 | CA$9.09 |
| May 2003 | CA$8.40 | CA$9.60 |
| April 2003 | CA$7.74 | CA$8.85 |
| March 2003 | CA$7.91 | CA$9.04 |
| February 2003 | CA$9.14 | CA$10.44 |
| January 2003 | CA$9.64 | CA$3.67 |
| December 2002 | CA$10.16 | CA$3.87 |
| November 2002 | CA$6.98 | CA$2.66 |
| October 2002 | CA$6.80 | CA$2.59 |
| September 2002 | CA$9.16 | CA$3.49 |
| August 2002 | CA$8.01 | CA$3.05 |
| July 2002 | CA$7.01 | CA$2.67 |
| June 2002 | CA$8.93 | CA$3.40 |
| May 2002 | CA$10.42 | CA$3.97 |
| April 2002 | CA$6.93 | CA$2.64 |
| March 2002 | CA$5.33 | CA$2.03 |
| February 2002 | CA$4.59 | CA$1.75 |
| January 2002 | CA$3.99 | CA$1.52 |
| December 2001 | CA$3.12 | CA$1.19 |
| November 2001 | CA$2.84 | CA$1.08 |
| October 2001 | CA$3.54 | CA$1.35 |
| September 2001 | CA$4.02 | CA$1.53 |
| August 2001 | CA$3.52 | CA$1.34 |
| July 2001 | CA$3.15 | CA$1.20 |
| June 2001 | CA$3.36 | CA$1.28 |
| May 2001 | CA$3.10 | CA$1.18 |
| April 2001 | CA$2.20 | CA$0.84 |
| March 2001 | CA$2.07 | CA$0.79 |
| February 2001 | CA$2.28 | CA$0.87 |
| January 2001 | CA$1.89 | CA$0.72 |
| December 2000 | CA$2.13 | CA$0.81 |
| November 2000 | CA$2.47 | CA$0.94 |
| October 2000 | CA$1.63 | CA$0.62 |
| September 2000 | CA$2.26 | CA$0.86 |
| August 2000 | CA$2.55 | CA$0.97 |
| July 2000 | CA$2.65 | CA$1.01 |
| June 2000 | CA$3.46 | CA$1.32 |
| May 2000 | CA$3.81 | CA$1.45 |
| April 2000 | CA$5.25 | CA$2 |
| March 2000 | CA$5.88 | CA$2.24 |
| February 2000 | CA$5.99 | CA$2.28 |
| January 2000 | CA$5.99 | CA$2.28 |
| December 1999 | CA$7.04 | CA$2.68 |
| November 1999 | CA$8.01 | CA$3.05 |
| October 1999 | CA$9.84 | CA$3.75 |
| September 1999 | CA$10.82 | CA$4.12 |
| August 1999 | CA$8.40 | CA$3.20 |
| July 1999 | CA$7.35 | CA$2.80 |
| June 1999 | CA$6.54 | CA$2.49 |
| May 1999 | CA$6.83 | CA$2.60 |
| April 1999 | CA$8.53 | CA$3.25 |
| March 1999 | CA$8.32 | CA$3.17 |
| February 1999 | CA$8.82 | CA$3.36 |
| January 1999 | CA$8.77 | CA$3.34 |
| December 1998 | CA$9.27 | CA$3.53 |
| November 1998 | CA$10.29 | CA$3.92 |
| October 1998 | CA$10.37 | CA$3.95 |
| September 1998 | CA$12.10 | CA$4.61 |
| August 1998 | CA$7.09 | CA$2.70 |
| July 1998 | CA$10.13 | CA$3.86 |
| June 1998 | CA$13 | CA$4.95 |
| May 1998 | CA$14.70 | CA$5.60 |
| April 1998 | CA$17.20 | CA$6.55 |
| March 1998 | CA$15.10 | CA$5.75 |
| February 1998 | CA$13.26 | CA$5.05 |
| January 1998 | CA$14.44 | CA$5.50 |
| December 1997 | CA$12.73 | CA$4.85 |
| November 1997 | CA$10.63 | CA$4.05 |
| October 1997 | CA$15.49 | CA$5.90 |
| September 1997 | CA$20.08 | CA$7.65 |
| August 1997 | CA$15.88 | CA$6.05 |
| July 1997 | CA$16.80 | CA$12.80 |
| June 1997 | CA$16.15 | CA$12.30 |
| May 1997 | CA$21.66 | CA$16.50 |
| April 1997 | CA$19.95 | CA$15.20 |
| March 1997 | CA$24.15 | CA$18.40 |
| February 1997 | CA$25.60 | CA$19.50 |
| January 1997 | CA$24.42 | CA$18.60 |
| December 1996 | CA$25.47 | CA$19.40 |
| November 1996 | CA$24.68 | CA$18.80 |
| October 1996 | CA$25.33 | CA$19.30 |
| September 1996 | CA$24.42 | CA$18.60 |
| August 1996 | CA$28.48 | CA$21.70 |
| July 1996 | CA$25.86 | CA$19.70 |
| June 1996 | CA$27.04 | CA$20.60 |
| May 1996 | CA$32.42 | CA$24.70 |
| April 1996 | CA$30.98 | CA$23.60 |
| March 1996 | CA$29.54 | CA$22.50 |
| February 1996 | CA$33.47 | CA$25.50 |
| January 1996 | CA$32.82 | CA$25 |
| December 1995 | CA$27.89 | CA$21.25 |
| November 1995 | CA$29.54 | CA$22.50 |
| October 1995 | CA$26.25 | CA$20 |
| September 1995 | CA$30.19 | CA$23 |
| August 1995 | CA$28.88 | CA$22 |
| July 1995 | CA$27.57 | CA$21 |
| June 1995 | CA$26.91 | CA$20.50 |
| May 1995 | CA$25.92 | CA$19.75 |
| April 1995 | CA$21.66 | CA$16.50 |
| March 1995 | CA$20.67 | CA$15.75 |
| February 1995 | CA$15.75 | CA$12 |
| January 1995 | CA$15.10 | CA$11.50 |
| December 1994 | CA$19.03 | CA$14.50 |
| November 1994 | CA$17.06 | CA$13 |
| October 1994 | CA$20.02 | CA$15.25 |
| September 1994 | CA$20.35 | CA$15.50 |
| August 1994 | CA$17.39 | CA$13.25 |
| July 1994 | CA$14.44 | CA$11 |
| June 1994 | CA$15.10 | CA$11.50 |
| May 1994 | CA$17.72 | CA$13.50 |
| April 1994 | CA$15.42 | CA$11.75 |
| March 1994 | CA$16.08 | CA$12.25 |
| February 1994 | CA$11.16 | CA$8.50 |
| January 1994 | CA$11.68 | CA$8.90 |
| December 1993 | CA$11.03 | CA$8.40 |
| November 1993 | CA$7.22 | CA$5.50 |
| October 1993 | CA$7.48 | CA$5.70 |
| September 1993 | CA$6.30 | CA$4.80 |
| August 1993 | CA$8.01 | CA$6.10 |
| July 1993 | CA$8.27 | CA$6.30 |
| June 1993 | CA$7.61 | CA$5.80 |
| May 1993 | CA$5.91 | CA$4.50 |
| April 1993 | CA$4.99 | CA$3.80 |
| March 1993 | CA$4.67 | CA$3.56 |
| February 1993 | CA$4.17 | CA$3.18 |
| January 1993 | CA$3.62 | CA$2.76 |
| December 1992 | CA$3.94 | CA$3 |
| November 1992 | CA$3.81 | CA$2.90 |
| October 1992 | CA$3.81 | CA$2.90 |
| September 1992 | CA$3.15 | CA$2.40 |
| August 1992 | CA$3.10 | CA$2.36 |
| July 1992 | CA$2.94 | CA$2.24 |
| June 1992 | CA$2.65 | CA$2.02 |
| May 1992 | CA$2.62 | CA$2 |
| April 1992 | CA$2.49 | CA$1.90 |
| March 1992 | CA$2.89 | CA$2.20 |
| February 1992 | CA$2.89 | CA$2.20 |
| January 1992 | CA$2.89 | CA$2.20 |
| December 1991 | CA$2.89 | CA$2.20 |
| November 1991 | CA$2.86 | CA$4.36 |
| October 1991 | CA$2.76 | CA$4.20 |
| September 1991 | CA$2.78 | CA$4.24 |
| August 1991 | CA$2.89 | CA$4.40 |
| July 1991 | CA$3.28 | CA$5 |
| June 1991 | CA$3.54 | CA$5.40 |
| May 1991 | CA$3.02 | CA$4.60 |
| April 1991 | CA$2.62 | CA$4 |
| March 1991 | CA$3.28 | CA$5 |
| February 1991 | CA$3.20 | CA$4.88 |
| January 1991 | CA$3.15 | CA$4.80 |
| December 1990 | CA$3.41 | CA$5.20 |
| November 1990 | CA$3.15 | CA$4.80 |
| October 1990 | CA$4.07 | CA$6.20 |
| September 1990 | CA$3.68 | CA$5.60 |
| August 1990 | CA$5.51 | CA$8.40 |
| July 1990 | CA$6.04 | CA$9.20 |
| June 1990 | CA$5.64 | CA$8.60 |
| May 1990 | CA$6.17 | CA$9.40 |
| April 1990 | CA$6.43 | CA$9.80 |
| March 1990 | CA$7.48 | CA$11.40 |
| February 1990 | CA$7.74 | CA$11.80 |
| January 1990 | CA$7.09 | CA$10.80 |
| December 1989 | CA$8.40 | CA$12.80 |
K.TO
Price: CA$9.02
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.80%
Payout Ratio: 35.25%
Payout Ratio Range:
Dividend Per Share: 0.16 CAD
Earnings Per Share: 0.46 CAD
P/E Ratio: 28.23
Exchange: TOR
Sector: Basic Materials
Industry: Gold
Market Capitalization: 11.1 billion
Average Dividend Frequency: 3
Years Paying Dividends: 5
DGR3: 1.00%