Yamana Gold Inc. - Price History
Stock symbol YRI.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for YRI.TO (Yamana Gold Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$7.89 | CA$7.89 |
| June 2023 | CA$7.89 | CA$7.89 |
| May 2023 | CA$7.89 | CA$7.89 |
| April 2023 | CA$7.89 | CA$7.89 |
| March 2023 | CA$7.88 | CA$7.88 |
| February 2023 | CA$6.98 | CA$6.98 |
| January 2023 | CA$8.03 | CA$8.03 |
| December 2022 | CA$7.52 | CA$7.52 |
| November 2022 | CA$7.30 | CA$7.33 |
| October 2022 | CA$5.96 | CA$5.98 |
| September 2022 | CA$6.22 | CA$6.25 |
| August 2022 | CA$5.75 | CA$5.80 |
| July 2022 | CA$6.06 | CA$6.12 |
| June 2022 | CA$5.93 | CA$5.99 |
| May 2022 | CA$6.70 | CA$6.80 |
| April 2022 | CA$6.99 | CA$7.09 |
| March 2022 | CA$6.88 | CA$6.98 |
| February 2022 | CA$6.12 | CA$6.23 |
| January 2022 | CA$5.15 | CA$5.25 |
| December 2021 | CA$5.22 | CA$5.32 |
| November 2021 | CA$4.98 | CA$5.10 |
| October 2021 | CA$4.74 | CA$4.86 |
| September 2021 | CA$4.88 | CA$5 |
| August 2021 | CA$5.37 | CA$5.57 |
| July 2021 | CA$5.39 | CA$5.59 |
| June 2021 | CA$5.03 | CA$5.22 |
| May 2021 | CA$6.02 | CA$6.27 |
| April 2021 | CA$5.40 | CA$5.63 |
| March 2021 | CA$5.24 | CA$5.46 |
| February 2021 | CA$4.83 | CA$5.06 |
| January 2021 | CA$5.70 | CA$5.97 |
| December 2020 | CA$6.94 | CA$7.27 |
| November 2020 | CA$6.45 | CA$6.78 |
| October 2020 | CA$7.05 | CA$7.41 |
| September 2020 | CA$7.20 | CA$7.57 |
| August 2020 | CA$7.67 | CA$8.08 |
| July 2020 | CA$8.26 | CA$8.70 |
| June 2020 | CA$7.01 | CA$7.38 |
| May 2020 | CA$7.06 | CA$7.45 |
| April 2020 | CA$6.22 | CA$6.56 |
| March 2020 | CA$3.70 | CA$3.91 |
| February 2020 | CA$4.94 | CA$5.23 |
| January 2020 | CA$5.09 | CA$5.39 |
| December 2019 | CA$4.86 | CA$5.14 |
| November 2019 | CA$4.54 | CA$4.82 |
| October 2019 | CA$4.53 | CA$4.81 |
| September 2019 | CA$3.96 | CA$4.20 |
| August 2019 | CA$4.52 | CA$4.81 |
| July 2019 | CA$3.67 | CA$3.90 |
| June 2019 | CA$3.12 | CA$3.32 |
| May 2019 | CA$2.54 | CA$2.71 |
| April 2019 | CA$2.76 | CA$2.94 |
| March 2019 | CA$3.27 | CA$3.48 |
| February 2019 | CA$3.21 | CA$3.42 |
| January 2019 | CA$3.47 | CA$3.70 |
| December 2018 | CA$3.01 | CA$3.21 |
| November 2018 | CA$2.59 | CA$2.77 |
| October 2018 | CA$2.80 | CA$2.99 |
| September 2018 | CA$3.02 | CA$3.22 |
| August 2018 | CA$3.38 | CA$3.62 |
| July 2018 | CA$3.88 | CA$4.15 |
| June 2018 | CA$3.58 | CA$3.83 |
| May 2018 | CA$3.52 | CA$3.77 |
| April 2018 | CA$3.44 | CA$3.69 |
| March 2018 | CA$3.32 | CA$3.56 |
| February 2018 | CA$3.48 | CA$3.73 |
| January 2018 | CA$3.96 | CA$4.25 |
| December 2017 | CA$3.66 | CA$3.92 |
| November 2017 | CA$3.07 | CA$3.30 |
| October 2017 | CA$3.12 | CA$3.35 |
| September 2017 | CA$3.07 | CA$3.30 |
| August 2017 | CA$3.43 | CA$3.69 |
| July 2017 | CA$3.02 | CA$3.25 |
| June 2017 | CA$2.91 | CA$3.13 |
| May 2017 | CA$3.25 | CA$3.50 |
| April 2017 | CA$3.41 | CA$3.67 |
| March 2017 | CA$3.41 | CA$3.67 |
| February 2017 | CA$3.40 | CA$3.67 |
| January 2017 | CA$3.99 | CA$4.30 |
| December 2016 | CA$3.50 | CA$3.77 |
| November 2016 | CA$3.71 | CA$4.01 |
| October 2016 | CA$4.44 | CA$4.79 |
| September 2016 | CA$5.23 | CA$5.65 |
| August 2016 | CA$4.91 | CA$5.31 |
| July 2016 | CA$6.91 | CA$7.47 |
| June 2016 | CA$6.22 | CA$6.72 |
| May 2016 | CA$5.11 | CA$5.53 |
| April 2016 | CA$5.75 | CA$6.22 |
| March 2016 | CA$3.64 | CA$3.94 |
| February 2016 | CA$3.54 | CA$3.83 |
| January 2016 | CA$2.22 | CA$2.41 |
| December 2015 | CA$2.37 | CA$2.57 |
| November 2015 | CA$2.59 | CA$2.82 |
| October 2015 | CA$2.63 | CA$2.86 |
| September 2015 | CA$2.07 | CA$2.25 |
| August 2015 | CA$2.25 | CA$2.47 |
| July 2015 | CA$2.36 | CA$2.59 |
| June 2015 | CA$3.43 | CA$3.76 |
| May 2015 | CA$4.06 | CA$4.47 |
| April 2015 | CA$4.19 | CA$4.61 |
| March 2015 | CA$4.12 | CA$4.54 |
| February 2015 | CA$4.81 | CA$5.31 |
| January 2015 | CA$4.76 | CA$5.26 |
| December 2014 | CA$4.25 | CA$4.69 |
| November 2014 | CA$3.73 | CA$4.13 |
| October 2014 | CA$4.05 | CA$4.49 |
| September 2014 | CA$6.07 | CA$6.72 |
| August 2014 | CA$8.32 | CA$9.26 |
| July 2014 | CA$8.35 | CA$9.30 |
| June 2014 | CA$7.88 | CA$8.78 |
| May 2014 | CA$7.23 | CA$8.09 |
| April 2014 | CA$7.34 | CA$8.21 |
| March 2014 | CA$8.66 | CA$9.68 |
| February 2014 | CA$9.87 | CA$11.08 |
| January 2014 | CA$9.29 | CA$10.43 |
| December 2013 | CA$8.16 | CA$9.16 |
| November 2013 | CA$8.43 | CA$9.53 |
| October 2013 | CA$9.15 | CA$10.34 |
| September 2013 | CA$9.47 | CA$10.71 |
| August 2013 | CA$10.59 | CA$12.04 |
| July 2013 | CA$9.44 | CA$10.73 |
| June 2013 | CA$8.82 | CA$10.03 |
| May 2013 | CA$10.67 | CA$12.22 |
| April 2013 | CA$10.89 | CA$12.47 |
| March 2013 | CA$13.67 | CA$15.65 |
| February 2013 | CA$13.20 | CA$15.18 |
| January 2013 | CA$14.18 | CA$16.30 |
| December 2012 | CA$14.88 | CA$17.11 |
| November 2012 | CA$16.22 | CA$18.72 |
| October 2012 | CA$17.47 | CA$20.17 |
| September 2012 | CA$16.27 | CA$18.78 |
| August 2012 | CA$14.55 | CA$16.86 |
| July 2012 | CA$12.84 | CA$14.87 |
| June 2012 | CA$13.56 | CA$15.71 |
| May 2012 | CA$13.04 | CA$15.16 |
| April 2012 | CA$12.46 | CA$14.49 |
| March 2012 | CA$13.38 | CA$15.56 |
| February 2012 | CA$14.73 | CA$17.18 |
| January 2012 | CA$14.87 | CA$17.35 |
| December 2011 | CA$12.88 | CA$15.02 |
| November 2011 | CA$14.70 | CA$17.20 |
| October 2011 | CA$12.71 | CA$14.88 |
| September 2011 | CA$12.29 | CA$14.38 |
| August 2011 | CA$13.20 | CA$15.50 |
| July 2011 | CA$10.60 | CA$12.44 |
| June 2011 | CA$9.59 | CA$11.26 |
| May 2011 | CA$10.56 | CA$12.43 |
| April 2011 | CA$10.24 | CA$12.06 |
| March 2011 | CA$10.18 | CA$11.98 |
| February 2011 | CA$10.46 | CA$12.35 |
| January 2011 | CA$9.55 | CA$11.27 |
| December 2010 | CA$10.82 | CA$12.77 |
| November 2010 | CA$10.13 | CA$11.98 |
| October 2010 | CA$9.48 | CA$11.22 |
| September 2010 | CA$9.91 | CA$11.73 |
| August 2010 | CA$9.10 | CA$10.80 |
| July 2010 | CA$8.15 | CA$9.67 |
| June 2010 | CA$9.21 | CA$10.92 |
| May 2010 | CA$9.56 | CA$11.36 |
| April 2010 | CA$9.34 | CA$11.09 |
| March 2010 | CA$8.46 | CA$10.05 |
| February 2010 | CA$9.34 | CA$11.11 |
| January 2010 | CA$9.06 | CA$10.77 |
| December 2009 | CA$10.09 | CA$12 |
| November 2009 | CA$11.76 | CA$13.99 |
| October 2009 | CA$9.65 | CA$11.48 |
| September 2009 | CA$9.68 | CA$11.52 |
| August 2009 | CA$8.46 | CA$10.07 |
| July 2009 | CA$8.62 | CA$10.27 |
| June 2009 | CA$8.68 | CA$10.34 |
| May 2009 | CA$10.77 | CA$12.84 |
| April 2009 | CA$7.85 | CA$9.36 |
| March 2009 | CA$9.87 | CA$11.77 |
| February 2009 | CA$9.32 | CA$11.12 |
| January 2009 | CA$8.33 | CA$9.94 |
| December 2008 | CA$7.92 | CA$9.45 |
| November 2008 | CA$6.26 | CA$7.48 |
| October 2008 | CA$4.81 | CA$5.75 |
| September 2008 | CA$7.30 | CA$8.75 |
| August 2008 | CA$9.61 | CA$11.53 |
| July 2008 | CA$10.54 | CA$12.66 |
| June 2008 | CA$14.11 | CA$16.96 |
| May 2008 | CA$12.75 | CA$15.36 |
| April 2008 | CA$10.72 | CA$12.91 |
| March 2008 | CA$12.50 | CA$15.06 |
| February 2008 | CA$14.70 | CA$17.71 |
| January 2008 | CA$13.82 | CA$16.65 |
| December 2007 | CA$10.70 | CA$12.89 |
| November 2007 | CA$10.74 | CA$12.95 |
| October 2007 | CA$11.81 | CA$14.24 |
| September 2007 | CA$9.74 | CA$11.75 |
| August 2007 | CA$9.68 | CA$11.69 |
| July 2007 | CA$9.78 | CA$11.81 |
| June 2007 | CA$9.80 | CA$11.83 |
| May 2007 | CA$11.81 | CA$14.27 |
| April 2007 | CA$12.80 | CA$15.46 |
| March 2007 | CA$13.82 | CA$16.69 |
| February 2007 | CA$14.30 | CA$17.29 |
| January 2007 | CA$13.17 | CA$15.92 |
| December 2006 | CA$12.67 | CA$15.31 |
| November 2006 | CA$12.19 | CA$14.74 |
| October 2006 | CA$9.23 | CA$11.17 |
| September 2006 | CA$8.52 | CA$10.30 |
| August 2006 | CA$9.35 | CA$11.32 |
| July 2006 | CA$9.49 | CA$11.49 |
| June 2006 | CA$9.05 | CA$10.96 |
| May 2006 | CA$9.40 | CA$11.38 |
| April 2006 | CA$10.18 | CA$12.33 |
| March 2006 | CA$8.88 | CA$10.75 |
| February 2006 | CA$8.44 | CA$10.22 |
| January 2006 | CA$7.60 | CA$9.20 |
| December 2005 | CA$6.36 | CA$7.70 |
| November 2005 | CA$4.55 | CA$5.51 |
| October 2005 | CA$3.63 | CA$4.40 |
| September 2005 | CA$4.18 | CA$5.06 |
| August 2005 | CA$3.79 | CA$4.59 |
| July 2005 | CA$3.73 | CA$4.52 |
| June 2005 | CA$3.68 | CA$4.45 |
| May 2005 | CA$3.39 | CA$4.10 |
| April 2005 | CA$3.03 | CA$3.67 |
| March 2005 | CA$3.32 | CA$4.02 |
| February 2005 | CA$3.35 | CA$4.06 |
| January 2005 | CA$3.10 | CA$3.75 |
| December 2004 | CA$2.97 | CA$3.60 |
| November 2004 | CA$3.03 | CA$3.67 |
| October 2004 | CA$2.85 | CA$3.45 |
| September 2004 | CA$2.68 | CA$3.25 |
| August 2004 | CA$2.52 | CA$3.05 |
| July 2004 | CA$2.30 | CA$2.78 |
| June 2004 | CA$2.35 | CA$2.84 |
| May 2004 | CA$2.80 | CA$3.39 |
| April 2004 | CA$2.44 | CA$2.95 |
| March 2004 | CA$3.63 | CA$4.40 |
| February 2004 | CA$2.68 | CA$3.25 |
| January 2004 | CA$2.40 | CA$2.91 |
| December 2003 | CA$2.56 | CA$3.10 |
| November 2003 | CA$2.96 | CA$3.58 |
| October 2003 | CA$2 | CA$2.42 |
| September 2003 | CA$1.73 | CA$2.09 |
| August 2003 | CA$1.90 | CA$2.30 |
| July 2003 | CA$1.38 | CA$1.67 |
| June 2003 | CA$2.30 | CA$2.79 |
| May 2003 | CA$2.07 | CA$2.51 |
| April 2003 | CA$2.30 | CA$2.79 |
| March 2003 | CA$2.65 | CA$3.20 |
| February 2003 | CA$3.45 | CA$4.18 |
| January 2003 | CA$3.45 | CA$4.18 |
| December 2002 | CA$3.57 | CA$4.32 |
| November 2002 | CA$2.19 | CA$2.65 |
| October 2002 | CA$2.42 | CA$2.92 |
| September 2002 | CA$3.22 | CA$3.90 |
| August 2002 | CA$2.65 | CA$3.20 |
| July 2002 | CA$2.53 | CA$3.06 |
| June 2002 | CA$3.45 | CA$4.18 |
| May 2002 | CA$5.06 | CA$6.13 |
| April 2002 | CA$3.57 | CA$4.32 |
| March 2002 | CA$2.99 | CA$3.62 |
| February 2002 | CA$2.65 | CA$3.20 |
| January 2002 | CA$2.53 | CA$3.06 |
| December 2001 | CA$2.07 | CA$2.51 |
| November 2001 | CA$2.42 | CA$2.92 |
| October 2001 | CA$2.76 | CA$3.34 |
| September 2001 | CA$3.45 | CA$4.18 |
| August 2001 | CA$3.68 | CA$4.46 |
| July 2001 | CA$3.80 | CA$4.60 |
| June 2001 | CA$4.72 | CA$5.71 |
| May 2001 | CA$5.06 | CA$6.13 |
| April 2001 | CA$4.14 | CA$5.02 |
| March 2001 | CA$4.60 | CA$5.57 |
| February 2001 | CA$5.52 | CA$6.69 |
| January 2001 | CA$6.90 | CA$8.36 |
| December 2000 | CA$4.14 | CA$5.01 |
| November 2000 | CA$4.60 | CA$5.57 |
| October 2000 | CA$5.98 | CA$7.24 |
| September 2000 | CA$7.59 | CA$9.19 |
| August 2000 | CA$7.82 | CA$9.47 |
| July 2000 | CA$8.51 | CA$10.31 |
| June 2000 | CA$7.59 | CA$9.19 |
| May 2000 | CA$7.02 | CA$8.50 |
| April 2000 | CA$7.71 | CA$9.33 |
| March 2000 | CA$9.55 | CA$11.56 |
| February 2000 | CA$9.43 | CA$11.42 |
| January 2000 | CA$9.66 | CA$11.70 |
| December 1999 | CA$9.66 | CA$11.70 |
| November 1999 | CA$9.20 | CA$11.14 |
| October 1999 | CA$13.80 | CA$16.71 |
| September 1999 | CA$14.95 | CA$18.11 |
| August 1999 | CA$12.19 | CA$14.76 |
| July 1999 | CA$13.34 | CA$16.16 |
| June 1999 | CA$13.80 | CA$16.71 |
| May 1999 | CA$23.47 | CA$28.41 |
| April 1999 | CA$10.35 | CA$12.54 |
| March 1999 | CA$12.65 | CA$15.32 |
| February 1999 | CA$11.96 | CA$14.48 |
| January 1999 | CA$14.03 | CA$16.99 |
| December 1998 | CA$19.78 | CA$23.96 |
| November 1998 | CA$23.47 | CA$28.41 |
| October 1998 | CA$27.38 | CA$33.15 |
| September 1998 | CA$17.25 | CA$20.89 |
| August 1998 | CA$14.95 | CA$18.11 |
| July 1998 | CA$15.18 | CA$18.38 |
| June 1998 | CA$18.64 | CA$22.56 |
| May 1998 | CA$30.14 | CA$36.49 |
| April 1998 | CA$34.74 | CA$42.06 |
| March 1998 | CA$40.72 | CA$49.30 |
| February 1998 | CA$32.44 | CA$39.28 |
| January 1998 | CA$16.33 | CA$19.78 |
| December 1997 | CA$17.71 | CA$21.45 |
| November 1997 | CA$19.10 | CA$23.12 |
| October 1997 | CA$24.39 | CA$29.53 |
| September 1997 | CA$36.81 | CA$44.57 |
| August 1997 | CA$46.01 | CA$55.71 |
| July 1997 | CA$49.23 | CA$59.61 |
| June 1997 | CA$54.75 | CA$66.30 |
| May 1997 | CA$65.57 | CA$79.39 |
| April 1997 | CA$81.67 | CA$98.89 |
| March 1997 | CA$96.62 | CA$116.99 |
| February 1997 | CA$124.23 | CA$150.42 |
| January 1997 | CA$111.58 | CA$135.10 |
| December 1996 | CA$97.78 | CA$118.38 |
| November 1996 | CA$77.07 | CA$93.32 |
| October 1996 | CA$83.97 | CA$101.67 |
| September 1996 | CA$95.24 | CA$115.32 |
| August 1996 | CA$89.72 | CA$108.64 |
| July 1996 | CA$67.18 | CA$81.34 |
| June 1996 | CA$69.02 | CA$83.56 |
| May 1996 | CA$105.83 | CA$128.13 |
| April 1996 | CA$102.38 | CA$123.96 |
YRI.TO
Price: CA$7.89
52 week price:
Dividend Yield: 1.52%
5-year range yield:
Forward Dividend Yield: 5.07%
Payout Ratio: 111.11%
Payout Ratio Range:
Dividend Per Share: 0.40 CAD
Earnings Per Share: 0.36 CAD
P/E Ratio: 19.73
Exchange: TOR
Sector: Basic Materials
Industry: Gold
Volume: 522700
Market Capitalization: 7.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 30.00%
DGR10: 15.13%