KKR CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 29.000 | 29.000 | 29.000 | 29.000 | 28.836 | 0 |
| 2026-01-07 | 29.000 | 29.000 | 29.000 | 29.000 | 28.836 | 200 |
| 2026-01-06 | 27.920 | 27.920 | 27.920 | 27.920 | 27.762 | 0 |
| 2026-01-05 | 27.920 | 27.920 | 27.920 | 27.920 | 27.762 | 0 |
| 2026-01-02 | 28.760 | 28.760 | 27.920 | 27.920 | 27.762 | 401 |
| 2025-12-31 | 28.220 | 28.220 | 28.010 | 28.010 | 27.851 | 200 |
| 2025-12-30 | 28.180 | 28.200 | 28.180 | 28.200 | 28.040 | 400 |
| 2025-12-29 | 28.260 | 28.260 | 28.260 | 28.260 | 28.100 | 700 |
| 2025-12-24 | 28.740 | 28.740 | 28.740 | 28.740 | 28.577 | 0 |
| 2025-12-23 | 28.740 | 28.740 | 28.740 | 28.740 | 28.577 | 0 |
| 2025-12-22 | 28.740 | 28.740 | 28.740 | 28.740 | 28.577 | 0 |
| 2025-12-19 | 28.740 | 28.740 | 28.740 | 28.740 | 28.577 | 725 |
| 2025-12-18 | 29.430 | 29.430 | 29.430 | 29.430 | 29.263 | 0 |
| 2025-12-17 | 29.430 | 29.430 | 29.430 | 29.430 | 29.263 | 0 |
| 2025-12-16 | 29.430 | 29.430 | 29.430 | 29.430 | 29.263 | 0 |
| 2025-12-15 | 30.020 | 30.020 | 29.430 | 29.430 | 29.263 | 710 |
| 2025-12-12 | 30.790 | 30.790 | 29.840 | 29.840 | 29.671 | 1,221 |
| 2025-12-11 | 31.200 | 31.400 | 31.200 | 31.270 | 31.093 | 3,645 |
| 2025-12-10 | 30.040 | 31.000 | 30.040 | 30.760 | 30.586 | 5,034 |
| 2025-12-09 | 28.900 | 30.000 | 28.900 | 30.000 | 29.830 | 5,701 |
| 2025-12-08 | 28.290 | 28.440 | 28.290 | 28.420 | 28.259 | 2,697 |
| 2025-12-05 | 28.230 | 28.570 | 28.200 | 28.290 | 28.130 | 4,255 |
| 2025-12-04 | 27.890 | 27.920 | 27.890 | 27.920 | 27.762 | 1,254 |
| 2025-12-03 | 27.730 | 27.750 | 27.700 | 27.700 | 27.543 | 14,678 |
| 2025-12-02 | 26.800 | 26.800 | 26.800 | 26.800 | 26.648 | 335 |
| 2025-12-01 | 26.240 | 26.720 | 26.240 | 26.650 | 26.499 | 2,200 |
| 2025-11-28 | 26.870 | 26.880 | 26.810 | 26.810 | 26.658 | 852 |
| 2025-11-27 | 26.620 | 26.620 | 26.620 | 26.620 | 26.469 | 0 |
| 2025-11-26 | 26.620 | 26.620 | 26.620 | 26.620 | 26.469 | 1,076 |
| 2025-11-25 | 26.050 | 26.360 | 26.050 | 26.360 | 26.211 | 1,262 |
| 2025-11-24 | 25.800 | 25.950 | 25.800 | 25.950 | 25.803 | 400 |
| 2025-11-21 | 25.230 | 25.230 | 25.230 | 25.230 | 25.087 | 410 |
| 2025-11-20 | 26.350 | 26.350 | 25.150 | 25.150 | 25.007 | 800 |
| 2025-11-19 | 25.420 | 25.490 | 25.110 | 25.410 | 25.266 | 4,812 |
| 2025-11-18 | 24.880 | 25.310 | 24.870 | 25.310 | 25.167 | 616 |
| 2025-11-17 | 25.910 | 25.910 | 24.900 | 24.900 | 24.759 | 3,933 |
| 2025-11-14 | 26.240 | 26.240 | 26.230 | 26.230 | 26.081 | 1,073 |
| 2025-11-13 | 27.000 | 27.000 | 26.270 | 26.270 | 26.121 | 350 |
| 2025-11-12 | 26.630 | 26.630 | 26.630 | 26.630 | 26.479 | 0 |
| 2025-11-11 | 26.300 | 26.630 | 26.300 | 26.630 | 26.479 | 1,939 |
| 2025-11-10 | 26.880 | 26.880 | 26.310 | 26.310 | 26.161 | 2,865 |
| 2025-11-07 | 25.660 | 26.700 | 25.660 | 26.700 | 26.549 | 5,746 |
| 2025-11-06 | 26.270 | 26.270 | 26.160 | 26.240 | 26.091 | 3,000 |
| 2025-11-05 | 25.890 | 25.890 | 25.890 | 25.890 | 25.743 | 1,000 |
| 2025-11-04 | 25.290 | 26.230 | 25.290 | 25.930 | 25.783 | 1,038 |
| 2025-11-03 | 25.950 | 25.950 | 25.620 | 25.750 | 25.604 | 1,662 |
| 2025-10-31 | 25.750 | 26.010 | 25.690 | 26.010 | 25.863 | 1,984 |
| 2025-10-30 | 26.100 | 26.100 | 25.960 | 25.960 | 25.813 | 4,641 |
| 2025-10-29 | 26.090 | 26.440 | 26.060 | 26.060 | 25.912 | 3,816 |
| 2025-10-28 | 26.750 | 26.750 | 26.420 | 26.490 | 26.340 | 4,500 |
| 2025-10-27 | 27.100 | 27.100 | 26.840 | 26.840 | 26.688 | 2,255 |
| 2025-10-24 | 27.100 | 27.120 | 27.090 | 27.090 | 26.936 | 2,222 |
| 2025-10-23 | 26.880 | 26.880 | 26.880 | 26.880 | 26.728 | 1,905 |
| 2025-10-22 | 26.900 | 26.900 | 26.900 | 26.900 | 26.748 | 1,087 |
| 2025-10-21 | 26.680 | 26.920 | 26.650 | 26.920 | 26.767 | 5,496 |
| 2025-10-20 | 26.150 | 26.400 | 26.090 | 26.400 | 26.250 | 8,503 |
| 2025-10-17 | 25.600 | 25.870 | 25.600 | 25.750 | 25.604 | 975 |
| 2025-10-16 | 27.020 | 27.020 | 25.470 | 25.830 | 25.684 | 8,296 |
| 2025-10-15 | 28.070 | 28.070 | 27.300 | 27.520 | 27.364 | 2,096 |
| 2025-10-14 | 26.850 | 27.860 | 26.850 | 27.820 | 27.662 | 2,065 |
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.