KKR CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-06	19.900	19.900	19.710	19.710	19.634	2,297
2026-04-02	19.270	20.090	19.270	20.090	20.013	251
2026-04-01	19.970	20.100	19.970	20.100	20.022	323
2026-03-31	20.040	20.180	20.040	20.180	20.102	658
2026-03-30	19.430	20.010	19.430	19.730	19.654	2,224
2026-03-27	19.200	19.200	19.200	19.200	19.126	573
2026-03-26	19.950	19.950	19.950	19.950	19.873	0
2026-03-25	19.950	19.950	19.950	19.950	19.873	368
2026-03-24	19.770	19.770	19.770	19.770	19.694	311
2026-03-23	19.440	19.440	19.440	19.440	19.365	0
2026-03-20	19.480	19.480	19.350	19.440	19.365	2,367
2026-03-19	19.600	19.600	19.440	19.520	19.445	2,276
2026-03-18	19.800	19.800	19.650	19.760	19.684	2,444
2026-03-17	19.320	19.420	19.320	19.420	19.345	325
2026-03-16	18.700	18.700	18.670	18.670	18.598	1,569
2026-03-13	18.600	18.700	18.600	18.700	18.628	1,230
2026-03-12	18.360	18.450	18.030	18.310	18.239	22,168
2026-03-11	18.930	19.150	18.750	19.000	18.927	3,018
2026-03-10	19.810	19.810	19.590	19.590	19.514	9,956
2026-03-09	19.450	19.660	19.000	19.660	19.584	1,896
2026-03-06	19.550	20.000	19.500	19.960	19.883	2,827
2026-03-05	20.580	20.580	20.580	20.580	20.501	137
2026-03-04	20.040	20.510	20.040	20.370	20.291	1,172
2026-03-03	19.210	19.810	18.750	19.800	19.724	4,556
2026-03-02	18.950	19.770	18.950	19.760	19.684	3,648
2026-02-27	19.630	19.630	18.840	19.110	19.036	8,292
2026-02-26	20.490	20.490	20.430	20.430	20.351	340
2026-02-25	20.820	20.820	20.820	20.820	20.740	0
2026-02-24	19.980	21.100	19.900	20.820	20.740	4,964
2026-02-23	21.400	21.400	19.950	19.950	19.873	4,370
2026-02-20	22.080	22.210	21.910	21.930	21.845	1,335
2026-02-19	22.650	22.650	21.630	22.060	21.975	2,085
2026-02-18	22.770	22.850	22.770	22.850	22.762	1,751
2026-02-17	21.880	21.880	21.880	21.880	21.796	652
2026-02-13	22.280	22.280	22.070	22.070	21.945	280
2026-02-12	23.270	23.330	21.500	22.000	21.875	2,328
2026-02-11	22.930	22.930	22.850	22.850	22.720	200
2026-02-10	23.780	23.780	23.400	23.460	23.327	702
2026-02-09	23.420	23.420	23.340	23.380	23.247	913
2026-02-06	22.340	22.420	22.340	22.410	22.283	7,181
2026-02-05	22.180	22.180	21.730	21.730	21.607	1,444
2026-02-04	22.680	22.960	22.180	22.910	22.780	1,062
2026-02-03	24.400	24.430	22.440	22.530	22.402	15,685
2026-02-02	24.710	25.260	24.710	25.260	25.117	403
2026-01-30	24.880	24.900	24.850	24.900	24.759	518
2026-01-29	25.110	25.230	25.110	25.230	25.087	383
2026-01-28	25.500	25.560	25.470	25.470	25.326	1,173
2026-01-27	25.710	25.710	25.190	25.190	25.047	854
2026-01-26	26.320	26.320	26.320	26.320	26.171	0
2026-01-23	26.660	26.660	26.320	26.320	26.171	345
2026-01-22	26.970	26.970	26.970	26.970	26.817	0
2026-01-21	26.970	26.970	26.970	26.970	26.817	0
2026-01-20	27.250	27.250	26.970	26.970	26.817	452
2026-01-19	28.760	28.900	28.020	28.020	27.861	6,911
2026-01-16	28.700	28.700	28.700	28.700	28.537	190
2026-01-15	28.700	28.700	28.700	28.700	28.537	1,044
2026-01-14	29.000	29.000	29.000	29.000	28.836	0
2026-01-13	29.000	29.000	29.000	29.000	28.836	0
2026-01-12	29.000	29.000	29.000	29.000	28.836	0
2026-01-09	29.000	29.000	29.000	29.000	28.836	0

← NewerPage 3 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.