Kirkland Lake Gold Ltd. - Price History
Stock symbol KL.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for KL.TO (Kirkland Lake Gold Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$49.71 | CA$49.71 |
| May 2023 | CA$49.71 | CA$49.71 |
| April 2023 | CA$49.71 | CA$49.71 |
| March 2023 | CA$49.71 | CA$49.71 |
| February 2023 | CA$49.71 | CA$49.71 |
| January 2023 | CA$49.71 | CA$49.71 |
| December 2022 | CA$49.71 | CA$49.71 |
| November 2022 | CA$49.71 | CA$49.71 |
| October 2022 | CA$49.71 | CA$49.71 |
| September 2022 | CA$49.71 | CA$49.71 |
| August 2022 | CA$49.71 | CA$49.71 |
| July 2022 | CA$49.71 | CA$49.71 |
| June 2022 | CA$49.71 | CA$49.71 |
| May 2022 | CA$49.71 | CA$49.71 |
| April 2022 | CA$49.71 | CA$49.71 |
| March 2022 | CA$49.71 | CA$49.71 |
| February 2022 | CA$49.71 | CA$49.71 |
| January 2022 | CA$47.88 | CA$47.88 |
| December 2021 | CA$52.94 | CA$52.94 |
| November 2021 | CA$50.28 | CA$50.51 |
| October 2021 | CA$51.93 | CA$52.17 |
| September 2021 | CA$52.52 | CA$52.76 |
| August 2021 | CA$49.86 | CA$50.31 |
| July 2021 | CA$52.88 | CA$53.35 |
| June 2021 | CA$47.35 | CA$47.77 |
| May 2021 | CA$51.19 | CA$51.90 |
| April 2021 | CA$45.05 | CA$45.67 |
| March 2021 | CA$41.86 | CA$42.44 |
| February 2021 | CA$40.82 | CA$41.62 |
| January 2021 | CA$48.20 | CA$49.14 |
| December 2020 | CA$51.60 | CA$52.60 |
| November 2020 | CA$51.96 | CA$53.21 |
| October 2020 | CA$59.27 | CA$60.70 |
| September 2020 | CA$63.47 | CA$65 |
| August 2020 | CA$67.69 | CA$69.50 |
| July 2020 | CA$71.25 | CA$73.15 |
| June 2020 | CA$54.45 | CA$55.90 |
| May 2020 | CA$51.50 | CA$53.05 |
| April 2020 | CA$55.86 | CA$57.54 |
| March 2020 | CA$40.24 | CA$41.45 |
| February 2020 | CA$41.86 | CA$43.29 |
| January 2020 | CA$52.48 | CA$54.27 |
| December 2019 | CA$55.35 | CA$57.24 |
| November 2019 | CA$53.88 | CA$55.79 |
| October 2019 | CA$59.73 | CA$61.85 |
| September 2019 | CA$57.31 | CA$59.35 |
| August 2019 | CA$62.47 | CA$64.74 |
| July 2019 | CA$52.66 | CA$54.58 |
| June 2019 | CA$54.44 | CA$56.42 |
| May 2019 | CA$45.07 | CA$46.75 |
| April 2019 | CA$41.75 | CA$43.31 |
| March 2019 | CA$39.18 | CA$40.64 |
| February 2019 | CA$46.34 | CA$48.12 |
| January 2019 | CA$40.71 | CA$42.27 |
| December 2018 | CA$34.29 | CA$35.60 |
| November 2018 | CA$26.49 | CA$27.54 |
| October 2018 | CA$24.85 | CA$25.83 |
| September 2018 | CA$23.55 | CA$24.48 |
| August 2018 | CA$23.43 | CA$24.39 |
| July 2018 | CA$27.32 | CA$28.43 |
| June 2018 | CA$26.75 | CA$27.84 |
| May 2018 | CA$22.88 | CA$23.84 |
| April 2018 | CA$21.50 | CA$22.40 |
| March 2018 | CA$19.17 | CA$19.97 |
| February 2018 | CA$19.31 | CA$20.14 |
| January 2018 | CA$17.78 | CA$18.54 |
| December 2017 | CA$18.48 | CA$19.27 |
| November 2017 | CA$17.81 | CA$18.59 |
| October 2017 | CA$14.49 | CA$15.13 |
| September 2017 | CA$15.40 | CA$16.08 |
| August 2017 | CA$15.57 | CA$16.27 |
| July 2017 | CA$12.37 | CA$12.92 |
| June 2017 | CA$11.74 | CA$12.27 |
| May 2017 | CA$10.04 | CA$10.50 |
| April 2017 | CA$9.04 | CA$9.45 |
| March 2017 | CA$9.38 | CA$9.81 |
| February 2017 | CA$9.09 | CA$9.50 |
| January 2017 | CA$8.92 | CA$9.33 |
| December 2016 | CA$6.71 | CA$7.02 |
| November 2016 | CA$7.19 | CA$7.52 |
| October 2016 | CA$7.97 | CA$8.34 |
| September 2016 | CA$9.48 | CA$9.92 |
| August 2016 | CA$7.95 | CA$8.32 |
| July 2016 | CA$8.72 | CA$9.12 |
| June 2016 | CA$7.65 | CA$8 |
| May 2016 | CA$7.09 | CA$7.41 |
| April 2016 | CA$7.07 | CA$7.39 |
| March 2016 | CA$4.35 | CA$4.55 |
| February 2016 | CA$3.93 | CA$4.11 |
| January 2016 | CA$3.06 | CA$3.20 |
| December 2015 | CA$2.72 | CA$2.84 |
| November 2015 | CA$2.90 | CA$3.03 |
| October 2015 | CA$3.36 | CA$3.52 |
| September 2015 | CA$2.86 | CA$2.99 |
| August 2015 | CA$2.19 | CA$2.29 |
| July 2015 | CA$2.11 | CA$2.21 |
| June 2015 | CA$0.62 | CA$0.65 |
| May 2015 | CA$0.64 | CA$0.67 |
| April 2015 | CA$0.52 | CA$0.55 |
| March 2015 | CA$0.46 | CA$0.48 |
| February 2015 | CA$0.44 | CA$0.46 |
| January 2015 | CA$0.44 | CA$0.46 |
| December 2014 | CA$0.28 | CA$0.29 |
| November 2014 | CA$0.28 | CA$0.29 |
| October 2014 | CA$0.30 | CA$0.32 |
| September 2014 | CA$0.38 | CA$0.40 |
| August 2014 | CA$0.50 | CA$0.53 |
| July 2014 | CA$0.48 | CA$0.51 |
| June 2014 | CA$0.52 | CA$0.55 |
| May 2014 | CA$0.42 | CA$0.44 |
| April 2014 | CA$0.48 | CA$0.51 |
| March 2014 | CA$0.42 | CA$0.44 |
| February 2014 | CA$0.56 | CA$0.59 |
| January 2014 | CA$0.32 | CA$0.34 |
| December 2013 | CA$0.24 | CA$0.25 |
| November 2013 | CA$0.22 | CA$0.23 |
| October 2013 | CA$0.28 | CA$0.29 |
| September 2013 | CA$0.18 | CA$0.19 |
| August 2013 | CA$0.28 | CA$0.29 |
| July 2013 | CA$0.20 | CA$0.21 |
| June 2013 | CA$0.24 | CA$0.25 |
| May 2013 | CA$0.36 | CA$0.38 |
| April 2013 | CA$0.44 | CA$0.46 |
| March 2013 | CA$0.46 | CA$0.48 |
| February 2013 | CA$0.58 | CA$0.61 |
| January 2013 | CA$0.70 | CA$0.74 |
| December 2012 | CA$0.64 | CA$0.67 |
| November 2012 | CA$0.70 | CA$0.74 |
| October 2012 | CA$0.83 | CA$0.86 |
| September 2012 | CA$0.79 | CA$0.82 |
| August 2012 | CA$0.68 | CA$0.72 |
| July 2012 | CA$0.64 | CA$0.67 |
| June 2012 | CA$0.70 | CA$0.74 |
| May 2012 | CA$0.79 | CA$0.82 |
| April 2012 | CA$0.99 | CA$1.03 |
| March 2012 | CA$1.09 | CA$1.14 |
| February 2012 | CA$1.05 | CA$1.09 |
| January 2012 | CA$1.19 | CA$1.24 |
| December 2011 | CA$1.05 | CA$1.09 |
| November 2011 | CA$0.74 | CA$0.78 |
| October 2011 | CA$1.05 | CA$1.09 |
| September 2011 | CA$1.19 | CA$1.24 |
| August 2011 | CA$1.43 | CA$1.49 |
| July 2011 | CA$1.33 | CA$1.39 |
| June 2011 | CA$1.47 | CA$1.54 |
| May 2011 | CA$1.55 | CA$1.62 |
| April 2011 | CA$1.81 | CA$1.89 |
| March 2011 | CA$1.77 | CA$1.85 |
| February 2011 | CA$2.26 | CA$2.36 |
| January 2011 | CA$2.70 | CA$2.82 |
| December 2010 | CA$3.02 | CA$3.16 |
| November 2010 | CA$2.80 | CA$2.93 |
| October 2010 | CA$3.04 | CA$3.18 |
| September 2010 | CA$2.15 | CA$2.25 |
| August 2010 | CA$2.19 | CA$2.29 |
| July 2010 | CA$2.50 | CA$2.61 |
| June 2010 | CA$2.13 | CA$2.23 |
| May 2010 | CA$2.84 | CA$2.97 |
| April 2010 | CA$3.40 | CA$3.56 |
| March 2010 | CA$3.38 | CA$3.54 |
| February 2010 | CA$4.13 | CA$4.32 |
| January 2010 | CA$3.83 | CA$4 |
| December 2009 | CA$3.93 | CA$4.11 |
| November 2009 | CA$2.68 | CA$2.80 |
| October 2009 | CA$0.38 | CA$0.40 |
| September 2009 | CA$0.30 | CA$0.32 |
| August 2009 | CA$0.28 | CA$0.29 |
| July 2009 | CA$0.16 | CA$0.17 |
| June 2009 | CA$0.18 | CA$0.19 |
| May 2009 | CA$0.12 | CA$0.13 |
| April 2009 | CA$0.08 | CA$0.08 |
| March 2009 | CA$0.10 | CA$0.11 |
| February 2009 | CA$0.12 | CA$0.13 |
| January 2009 | CA$0.08 | CA$0.08 |
| December 2008 | CA$0.06 | CA$0.06 |
| November 2008 | CA$0.06 | CA$0.06 |
| October 2008 | CA$0.12 | CA$0.13 |
| September 2008 | CA$0.18 | CA$0.19 |
| August 2008 | CA$0.26 | CA$0.27 |
| July 2008 | CA$0.28 | CA$0.29 |
| June 2008 | CA$0.48 | CA$0.51 |
| May 2008 | CA$0.24 | CA$0.25 |
| April 2008 | CA$0.20 | CA$0.21 |
| March 2008 | CA$0.26 | CA$0.27 |
| February 2008 | CA$0.30 | CA$0.32 |
| January 2008 | CA$0.30 | CA$0.32 |
| December 2007 | CA$0.34 | CA$0.36 |
| November 2007 | CA$0.40 | CA$0.42 |
| October 2007 | CA$0.40 | CA$0.42 |
| September 2007 | CA$0.44 | CA$0.46 |
| August 2007 | CA$0.44 | CA$0.46 |
| July 2007 | CA$0.56 | CA$0.59 |
| June 2007 | CA$0.54 | CA$0.57 |
| May 2007 | CA$0.60 | CA$0.63 |
| April 2007 | CA$0.58 | CA$0.61 |
| March 2007 | CA$0.60 | CA$0.63 |
| February 2007 | CA$0.58 | CA$0.61 |
| January 2007 | CA$0.56 | CA$0.59 |
| December 2006 | CA$0.46 | CA$0.48 |
| November 2006 | CA$0.50 | CA$0.53 |
| October 2006 | CA$0.42 | CA$0.44 |
| September 2006 | CA$0.34 | CA$0.36 |
| August 2006 | CA$0.50 | CA$0.53 |
| July 2006 | CA$0.50 | CA$0.53 |
| June 2006 | CA$0.52 | CA$0.55 |
| May 2006 | CA$0.48 | CA$0.51 |
| April 2006 | CA$0.52 | CA$0.55 |
| March 2006 | CA$0.64 | CA$0.67 |
| February 2006 | CA$0.36 | CA$0.38 |
| January 2006 | CA$0.36 | CA$0.38 |
| December 2005 | CA$0.32 | CA$0.34 |
| November 2005 | CA$0.32 | CA$0.34 |
| October 2005 | CA$0.24 | CA$0.25 |
| September 2005 | CA$0.30 | CA$0.32 |
| August 2005 | CA$0.28 | CA$0.29 |
| July 2005 | CA$0.30 | CA$0.32 |
| June 2005 | CA$0.32 | CA$0.34 |
| May 2005 | CA$0.32 | CA$0.34 |
| April 2005 | CA$0.32 | CA$0.34 |
| March 2005 | CA$0.46 | CA$0.48 |
| February 2005 | CA$0.52 | CA$0.55 |
| January 2005 | CA$0.58 | CA$0.61 |
| December 2004 | CA$0.52 | CA$0.55 |
| November 2004 | CA$0.42 | CA$0.44 |
| October 2004 | CA$0.54 | CA$0.57 |
| September 2004 | CA$0.52 | CA$0.55 |
| August 2004 | CA$0.52 | CA$0.55 |
| July 2004 | CA$0.60 | CA$0.63 |
| June 2004 | CA$0.50 | CA$0.53 |
| May 2004 | CA$0.52 | CA$0.55 |
| April 2004 | CA$0.30 | CA$0.32 |
| March 2004 | CA$0.34 | CA$0.36 |
| February 2004 | CA$0.42 | CA$0.44 |
| January 2004 | CA$0.44 | CA$0.46 |
| December 2003 | CA$0.50 | CA$0.53 |
| November 2003 | CA$0.60 | CA$0.63 |
| October 2003 | CA$0.50 | CA$0.53 |
| September 2003 | CA$0.40 | CA$0.42 |
| August 2003 | CA$0.44 | CA$0.46 |
| July 2003 | CA$0.34 | CA$0.36 |
| June 2003 | CA$0.36 | CA$0.38 |
| May 2003 | CA$0.38 | CA$0.40 |
| April 2003 | CA$0.58 | CA$0.61 |
| March 2003 | CA$0.60 | CA$0.63 |
| February 2003 | CA$0.77 | CA$0.80 |
| January 2003 | CA$0.56 | CA$0.59 |
| December 2002 | CA$0.50 | CA$0.53 |
| November 2002 | CA$0.50 | CA$0.53 |
| October 2002 | CA$0.46 | CA$0.48 |
| September 2002 | CA$0.46 | CA$0.48 |
| August 2002 | CA$0.56 | CA$0.59 |
| July 2002 | CA$0.54 | CA$0.57 |
| June 2002 | CA$0.68 | CA$0.72 |
| May 2002 | CA$0.87 | CA$0.91 |
| April 2002 | CA$0.68 | CA$0.72 |
| March 2002 | CA$0.64 | CA$0.67 |
| February 2002 | CA$0.58 | CA$0.61 |
| January 2002 | CA$0.62 | CA$0.65 |
| December 2001 | CA$0.68 | CA$0.72 |
| November 2001 | CA$0.74 | CA$0.78 |
| October 2001 | CA$0.70 | CA$0.74 |
| September 2001 | CA$0.81 | CA$0.84 |
| August 2001 | CA$0.89 | CA$0.93 |
| July 2001 | CA$0.87 | CA$0.91 |
| June 2001 | CA$0.62 | CA$0.65 |
| May 2001 | CA$0.81 | CA$0.84 |
| April 2001 | CA$0.68 | CA$0.72 |
| March 2001 | CA$0.66 | CA$0.69 |
| February 2001 | CA$0.64 | CA$0.67 |
| January 2001 | CA$0.70 | CA$0.74 |
| December 2000 | CA$0.56 | CA$0.59 |
| November 2000 | CA$0.56 | CA$0.59 |
| October 2000 | CA$0.66 | CA$0.69 |
| September 2000 | CA$0.81 | CA$0.84 |
| August 2000 | CA$0.68 | CA$0.72 |
| July 2000 | CA$0.68 | CA$0.72 |
| June 2000 | CA$0.70 | CA$0.74 |
| May 2000 | CA$0.48 | CA$0.51 |
| April 2000 | CA$0.54 | CA$0.57 |
| March 2000 | CA$0.77 | CA$0.80 |
| February 2000 | CA$0.64 | CA$0.67 |
| January 2000 | CA$0.50 | CA$0.53 |
| December 1999 | CA$0.56 | CA$0.59 |
| November 1999 | CA$0.50 | CA$0.53 |
| October 1999 | CA$0.50 | CA$0.53 |
| September 1999 | CA$0.52 | CA$0.55 |
| August 1999 | CA$0.40 | CA$0.42 |
| July 1999 | CA$0.46 | CA$0.48 |
| June 1999 | CA$0.56 | CA$0.59 |
| May 1999 | CA$0.46 | CA$0.48 |
| April 1999 | CA$0.50 | CA$0.53 |
| March 1999 | CA$0.50 | CA$0.53 |
| February 1999 | CA$0.46 | CA$0.48 |
| January 1999 | CA$0.52 | CA$0.55 |
| December 1998 | CA$0.60 | CA$0.63 |
| November 1998 | CA$0.77 | CA$0.80 |
| October 1998 | CA$0.52 | CA$0.55 |
| September 1998 | CA$0.64 | CA$0.67 |
| August 1998 | CA$0.46 | CA$0.48 |
| July 1998 | CA$0.60 | CA$0.63 |
| June 1998 | CA$0.60 | CA$0.63 |
| May 1998 | CA$0.81 | CA$0.84 |
| April 1998 | CA$0.85 | CA$0.88 |
| March 1998 | CA$0.91 | CA$0.95 |
| February 1998 | CA$0.89 | CA$0.93 |
| January 1998 | CA$1.25 | CA$1.31 |
| December 1997 | CA$1.19 | CA$1.24 |
| November 1997 | CA$1.01 | CA$1.05 |
| October 1997 | CA$1.13 | CA$1.18 |
| September 1997 | CA$1.37 | CA$1.43 |
| August 1997 | CA$1.41 | CA$1.47 |
| July 1997 | CA$1.85 | CA$1.94 |
| June 1997 | CA$1.71 | CA$1.79 |
| May 1997 | CA$1.81 | CA$1.89 |
| April 1997 | CA$2.01 | CA$2.11 |
| March 1997 | CA$2.34 | CA$2.44 |
| February 1997 | CA$3.72 | CA$3.89 |
| January 1997 | CA$3.62 | CA$3.79 |
| December 1996 | CA$5.44 | CA$5.68 |
| November 1996 | CA$5.74 | CA$6 |
| October 1996 | CA$7.15 | CA$7.47 |
| September 1996 | CA$2.62 | CA$2.74 |
| August 1996 | CA$2.32 | CA$2.42 |
KL.TO
Price: CA$49.71
52 week price:
Forward Dividend Yield: 1.53%
Payout Ratio Range:
Earnings Per Share: 3.50 CAD
P/E Ratio: 15.76
Exchange: TOR
Volume: 459391
Market Capitalization: 14.4 billion
Average Dividend Frequency: 4