KKR CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.640	18.700	18.640	18.700	18.700	2,100
2026-10-16	18.960	18.960	18.530	18.530	18.530	200
2026-10-15	18.660	18.730	18.660	18.710	18.710	1,820
2026-10-14	18.120	18.120	18.100	18.100	18.100	1,590
2026-10-13	19.170	19.170	18.710	18.710	18.710	720
2026-10-09	19.360	19.820	19.360	19.820	19.820	1,500
2026-10-06	19.450	19.450	19.450	19.450	19.450	30
2026-10-02	19.810	19.810	19.810	19.810	19.810	5
2026-09-30	19.630	19.630	19.630	19.630	19.630	100
2026-09-29	19.940	19.940	19.940	19.940	19.940	400
2026-09-28	19.940	19.940	19.940	19.940	19.940	1,000
2026-09-25	20.770	20.770	20.770	20.770	20.770	100
2026-09-24	20.450	20.520	20.300	20.520	20.520	7,450
2026-09-23	20.830	20.830	20.830	20.830	20.830	515
2026-09-22	21.450	21.450	21.450	21.450	21.450	400
2026-09-16	20.660	20.660	20.660	20.660	20.660	100
2026-09-14	21.830	21.830	21.810	21.810	21.810	1,100
2026-09-11	21.720	21.720	21.720	21.720	21.720	1,500
2026-09-10	21.770	21.770	21.590	21.590	21.590	1,000
2026-09-09	22.300	22.420	22.300	22.420	22.420	200
2026-09-08	23.080	23.080	22.690	22.690	22.690	1,200
2026-09-03	23.260	23.380	23.170	23.380	23.380	1,300
2026-09-01	23.080	23.080	22.930	22.930	22.930	1,400
2026-08-31	23.670	23.730	23.670	23.730	23.730	600
2026-08-21	23.270	23.270	23.270	23.270	23.270	100
2026-08-20	23.550	23.550	23.550	23.550	23.550	100
2026-08-19	23.650	24.150	23.650	23.770	23.770	1,300
2026-08-18	23.250	23.270	23.250	23.270	23.270	1,100
2026-08-17	23.780	23.780	23.720	23.720	23.720	800
2026-08-14	24.750	24.750	24.530	24.530	24.530	400
2026-08-13	21.820	21.820	21.820	21.820	21.820	2,197
2026-08-12	21.820	21.820	21.820	21.820	21.820	300
2026-08-11	21.820	21.820	21.820	21.820	21.820	1,600
2026-08-10	21.820	21.820	21.820	21.820	21.820	100
2026-08-07	21.820	21.820	21.820	21.820	21.778	0
2026-08-06	21.820	21.820	21.820	21.820	21.778	0
2026-08-05	21.820	21.820	21.820	21.820	21.778	0
2026-08-04	21.820	21.820	21.820	21.820	21.778	0
2026-07-31	21.820	21.820	21.820	21.820	21.778	0
2026-07-30	21.820	21.820	21.820	21.820	21.778	0
2026-07-29	21.820	21.820	21.820	21.820	21.778	0
2026-07-28	21.820	21.820	21.820	21.820	21.778	0
2026-07-27	21.820	21.820	21.820	21.820	21.778	0
2026-07-24	21.820	21.820	21.820	21.820	21.778	0
2026-07-23	21.820	21.820	21.820	21.820	21.778	0
2026-07-22	21.820	21.820	21.820	21.820	21.778	0
2026-07-21	21.820	21.820	21.820	21.820	21.778	0
2026-07-20	21.820	21.820	21.820	21.820	21.778	0
2026-07-17	22.390	22.390	21.690	21.820	21.778	1,815
2026-07-16	22.060	22.060	22.060	22.060	22.018	200
2026-07-15	22.060	22.060	21.730	21.730	21.688	200
2026-07-14	21.060	21.060	21.020	21.020	20.980	700
2026-07-13	20.890	20.890	20.890	20.890	20.850	200
2026-07-10	21.270	21.270	21.170	21.170	21.130	491
2026-07-09	20.640	20.650	20.640	20.650	20.611	300
2026-07-08	20.000	20.000	20.000	20.000	19.962	159
2026-07-07	20.150	20.150	20.150	20.150	20.111	0
2026-07-06	20.150	20.150	20.150	20.150	20.111	0
2026-07-03	20.150	20.150	20.150	20.150	20.111	0
2026-07-02	20.470	20.470	20.150	20.150	20.111	902

Page 1 of 6 · 355 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0418 USD
2026-05-15	0.0420 USD
2026-02-17	0.0401 USD

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