KKR CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-30	19.490	19.840	19.490	19.820	19.782	1,100
2026-06-29	19.320	19.330	19.210	19.250	19.213	1,815
2026-06-26	19.850	19.850	19.420	19.420	19.383	944
2026-06-25	19.930	20.900	19.930	20.000	19.962	42,466
2026-06-24	19.830	19.970	19.610	19.660	19.622	18,786
2026-06-23	20.650	20.650	20.180	20.240	20.201	835
2026-06-22	20.970	20.970	20.700	20.920	20.880	1,801
2026-06-19	20.850	21.310	20.650	21.270	21.229	2,200
2026-06-18	21.070	21.100	20.900	20.900	20.860	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	21.449	210
2026-06-15	21.690	21.690	21.200	21.200	21.159	1,435
2026-06-12	21.050	21.190	20.870	20.900	20.860	2,250
2026-06-11	20.260	20.550	20.000	20.550	20.511	1,150
2026-06-10	20.500	20.850	20.500	20.550	20.511	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	20.680	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	20.321	1,970
2026-06-01	20.730	21.210	20.500	20.670	20.630	4,100
2026-05-29	20.360	20.360	20.360	20.360	20.321	572
2026-05-28	20.400	20.400	20.290	20.290	20.251	516
2026-05-27	20.700	20.700	20.350	20.350	20.311	1,105
2026-05-26	20.430	20.430	20.390	20.390	20.351	2,659
2026-05-25	20.230	20.980	20.230	20.980	20.940	326
2026-05-22	20.310	20.310	20.290	20.290	20.251	202
2026-05-21	20.210	20.450	20.210	20.450	20.411	1,486
2026-05-20	20.390	20.390	20.390	20.390	20.351	180
2026-05-19	21.260	21.260	21.260	21.260	21.219	201
2026-05-15	21.380	21.390	21.260	21.260	21.219	300
2026-05-14	21.560	21.560	21.560	21.560	21.477	165
2026-05-13	21.200	21.200	21.200	21.200	21.118	242
2026-05-12	21.330	21.560	21.330	21.560	21.477	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	22.443	412
2026-05-01	22.530	22.530	22.530	22.530	22.443	119
2026-04-30	22.280	22.570	22.280	22.550	22.463	507
2026-04-29	21.760	21.800	21.390	21.390	21.307	5,656
2026-04-28	21.870	21.870	21.820	21.820	21.736	2,846
2026-04-27	21.900	21.900	21.850	21.850	21.766	4,672
2026-04-24	21.900	21.900	21.900	21.900	21.816	0
2026-04-23	22.470	22.470	21.900	21.900	21.816	773
2026-04-22	23.230	23.250	22.930	22.930	22.842	1,381
2026-04-21	22.590	23.230	22.550	22.550	22.463	2,453
2026-04-20	22.360	22.600	22.360	22.460	22.373	3,012
2026-04-17	22.500	22.700	22.500	22.540	22.453	3,960
2026-04-16	22.920	22.920	22.200	22.220	22.134	3,921
2026-04-15	22.580	22.730	22.400	22.670	22.583	11,074
2026-04-14	21.600	22.020	21.480	21.840	21.756	81,016
2026-04-13	19.840	21.240	19.840	21.240	21.158	3,177
2026-04-10	19.900	19.900	19.600	19.790	19.714	43,251
2026-04-09	19.970	20.180	19.960	20.180	20.102	1,167
2026-04-08	20.240	20.420	20.240	20.350	20.272	1,398
2026-04-07	19.650	19.720	19.650	19.720	19.644	261

← NewerPage 2 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.