KKR CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	21.680	21.870	21.680	21.870	21.829	2,427
2026-07-24	21.060	21.410	21.010	21.360	21.320	6,292
2026-07-23	20.560	20.560	20.560	20.560	20.522	100
2026-07-22	20.910	20.910	20.500	20.560	20.522	2,727
2026-07-21	20.870	20.940	20.870	20.940	20.901	201
2026-07-20	21.640	21.640	20.960	20.960	20.921	4,801
2026-07-17	22.390	22.390	21.690	21.820	21.779	1,815
2026-07-16	22.100	22.100	22.000	22.100	22.059	3,118
2026-07-15	21.900	22.060	21.670	21.740	21.699	10,540
2026-07-14	21.100	21.100	20.910	20.970	20.931	8,429
2026-07-13	21.000	21.000	20.860	20.950	20.911	2,917
2026-07-10	21.270	21.270	21.170	21.170	21.130	491
2026-07-09	20.640	20.710	20.620	20.700	20.661	2,352
2026-07-08	20.130	20.150	19.820	20.130	20.092	5,115
2026-07-07	20.570	20.640	20.520	20.520	20.482	10,308
2026-07-06	20.660	20.690	20.660	20.660	20.621	1,102
2026-07-03	20.150	20.150	20.150	20.150	20.112	0
2026-07-02	20.470	20.470	20.150	20.150	20.112	902
2026-06-30	19.490	19.840	19.490	19.820	19.783	1,100
2026-06-29	19.320	19.330	19.210	19.250	19.214	1,815
2026-06-26	19.850	19.850	19.420	19.420	19.384	944
2026-06-25	19.930	20.900	19.930	20.000	19.963	42,466
2026-06-24	19.830	19.970	19.610	19.660	19.623	18,786
2026-06-23	20.650	20.650	20.180	20.240	20.202	835
2026-06-22	20.970	20.970	20.700	20.920	20.881	1,801
2026-06-19	20.850	21.310	20.650	21.270	21.230	2,200
2026-06-18	21.070	21.100	20.900	20.900	20.861	6,135
2026-06-17	21.500	21.500	21.160	21.160	21.120	1,102
2026-06-16	21.450	21.490	21.450	21.490	21.450	210
2026-06-15	21.690	21.690	21.200	21.200	21.160	1,435
2026-06-12	21.050	21.190	20.870	20.900	20.861	2,250
2026-06-11	20.260	20.550	20.000	20.550	20.512	1,150
2026-06-10	20.500	20.850	20.500	20.550	20.512	1,093
2026-06-09	20.900	20.900	20.650	20.650	20.611	300
2026-06-08	20.100	20.100	20.100	20.100	20.062	1,302
2026-06-05	20.500	20.500	20.100	20.100	20.062	803
2026-06-04	20.290	20.720	20.290	20.720	20.681	701
2026-06-03	19.380	19.520	19.280	19.520	19.483	2,297
2026-06-02	20.500	20.500	20.360	20.360	20.322	1,970
2026-06-01	20.730	21.210	20.500	20.670	20.631	4,100
2026-05-29	20.360	20.360	20.360	20.360	20.322	572
2026-05-28	20.400	20.400	20.290	20.290	20.252	516
2026-05-27	20.700	20.700	20.350	20.350	20.312	1,105
2026-05-26	20.430	20.430	20.390	20.390	20.352	2,659
2026-05-25	20.230	20.980	20.230	20.980	20.941	326
2026-05-22	20.310	20.310	20.290	20.290	20.252	202
2026-05-21	20.210	20.450	20.210	20.450	20.412	1,486
2026-05-20	20.390	20.390	20.390	20.390	20.352	180
2026-05-19	21.260	21.260	21.260	21.260	21.220	0
2026-05-15	21.380	21.390	21.260	21.260	21.220	300
2026-05-14	21.560	21.560	21.560	21.560	21.478	165
2026-05-13	21.200	21.200	21.200	21.200	21.119	242
2026-05-12	21.330	21.560	21.330	21.560	21.478	1,151
2026-05-11	21.380	21.380	21.380	21.380	21.298	236
2026-05-08	21.980	22.160	21.980	22.150	22.065	4,610
2026-05-07	21.500	21.700	21.500	21.640	21.557	3,957
2026-05-06	21.880	21.880	21.880	21.880	21.796	0
2026-05-05	22.150	22.150	21.880	21.880	21.796	502
2026-05-04	22.900	22.900	22.490	22.530	22.444	412
2026-05-01	22.530	22.530	22.530	22.530	22.444	119

← NewerPage 2 of 3 · 124 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0414 CAD
2026-05-15	0.0422 CAD
2026-02-17	0.0402 CAD
2025-11-17	0.0401 CAD
2025-08-11	0.0408 CAD
2025-05-12	0.0404 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.