Kinross Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 7.931 | 7.931 | 7.931 | 7.931 | 7.270 | 0 |
| 2021-10-26 | 7.958 | 7.958 | 7.958 | 7.958 | 7.295 | 0 |
| 2021-10-25 | 8.006 | 8.006 | 8.006 | 8.006 | 7.339 | 0 |
| 2021-10-22 | 7.893 | 7.990 | 7.893 | 7.893 | 7.236 | 4,700 |
| 2021-10-21 | 7.736 | 7.740 | 7.736 | 7.736 | 7.092 | 100 |
| 2021-10-20 | 7.721 | 7.721 | 7.721 | 7.721 | 7.078 | 0 |
| 2021-10-19 | 7.589 | 7.589 | 7.589 | 7.589 | 6.957 | 0 |
| 2021-10-18 | 7.550 | 7.550 | 7.547 | 7.547 | 6.918 | 100 |
| 2021-10-15 | 7.573 | 7.573 | 7.573 | 7.573 | 6.942 | 0 |
| 2021-10-14 | 7.613 | 7.613 | 7.613 | 7.613 | 6.979 | 0 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.0553 CAD |
| 2026-05-20 | 0.0550 CAD |
| 2026-03-10 | 0.0543 CAD |
| 2025-11-25 | 0.0494 CAD |
| 2025-08-20 | 0.0416 CAD |
| 2025-05-28 | 0.0414 CAD |
| 2025-03-05 | 0.0432 CAD |
| 2024-11-28 | 0.0420 CAD |
| 2024-08-22 | 0.0409 CAD |
| 2024-05-30 | 0.0410 CAD |
| 2024-03-05 | 0.0405 CAD |
| 2023-11-29 | 0.0408 CAD |
| 2023-08-23 | 0.0407 CAD |
| 2023-05-31 | 0.0408 CAD |
| 2023-03-07 | 0.0412 CAD |
| 2022-11-30 | 0.0407 CAD |
| 2022-08-17 | 0.0388 CAD |
| 2022-06-01 | 0.0379 CAD |
| 2022-03-08 | 0.0386 CAD |
| 2021-11-30 | 0.0383 CAD |
| 2021-08-18 | 0.0379 CAD |
| 2021-06-02 | 0.0362 CAD |
| 2021-03-02 | 0.0379 CAD |
| 2020-11-24 | 0.0391 CAD |
| 2020-10-07 | 0.0399 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.