KKR CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	26.810	26.860	26.000	26.090	25.942	3,869
2025-10-09	27.150	27.150	27.100	27.100	26.946	486
2025-10-08	27.340	27.460	27.340	27.400	27.245	4,854
2025-10-07	27.570	27.970	27.230	27.350	27.195	12,616
2025-10-06	27.750	28.030	27.750	27.890	27.732	3,695
2025-10-03	27.450	28.250	27.450	27.930	27.772	5,402
2025-10-02	27.860	27.890	27.200	27.340	27.185	29,886
2025-10-01	27.720	28.460	27.720	28.000	27.841	12,355
2025-09-30	29.840	29.840	27.880	28.560	28.398	15,753
2025-09-29	29.500	29.500	29.500	29.500	29.333	0
2025-09-26	29.820	29.820	29.500	29.500	29.333	3,191
2025-09-25	29.850	29.900	29.700	29.700	29.532	424
2025-09-24	32.140	32.330	30.390	30.390	30.218	6,614
2025-09-23	32.960	32.960	32.600	32.600	32.415	490
2025-09-22	32.600	32.600	32.200	32.220	32.037	1,133
2025-09-19	33.080	33.080	32.530	32.830	32.644	3,300
2025-09-18	33.010	33.010	32.830	32.830	32.644	3,375
2025-09-17	32.110	32.110	31.870	31.870	31.689	1,304
2025-09-16	31.940	31.940	31.550	31.820	31.640	16,300
2025-09-15	31.770	31.840	31.770	31.840	31.659	1,403
2025-09-12	31.630	31.640	31.470	31.640	31.461	1,405
2025-09-11	30.910	31.980	30.910	31.890	31.709	4,229
2025-09-10	30.990	30.990	30.580	30.580	30.407	471
2025-09-09	30.530	30.530	30.210	30.210	30.039	3,888
2025-09-08	30.550	30.550	30.550	30.550	30.377	267
2025-09-05	30.510	30.510	29.570	29.830	29.661	1,049
2025-09-04	29.800	29.800	29.800	29.800	29.631	0
2025-09-03	29.800	29.800	29.800	29.800	29.631	570
2025-09-02	30.020	30.430	29.800	30.430	30.257	1,635
2025-08-29	30.880	30.880	30.880	30.880	30.705	496
2025-08-28	30.790	30.920	30.790	30.920	30.745	515
2025-08-27	31.040	31.040	30.770	31.020	30.844	3,040
2025-08-26	30.610	30.610	30.610	30.610	30.436	135
2025-08-25	31.310	31.310	31.310	31.310	31.132	0
2025-08-22	30.500	31.310	30.500	31.310	31.132	350
2025-08-21	30.540	30.540	30.540	30.540	30.367	0
2025-08-20	30.570	30.580	30.540	30.540	30.367	3,134
2025-08-19	30.900	30.980	30.570	30.570	30.397	1,430
2025-08-18	31.520	31.520	31.520	31.520	31.341	0
2025-08-15	31.520	31.520	31.520	31.520	31.341	243
2025-08-14	32.020	32.250	32.020	32.250	32.067	330
2025-08-13	31.900	32.510	31.900	32.510	32.326	481
2025-08-12	32.440	32.690	32.410	32.510	32.326	6,880
2025-08-11	31.440	31.440	31.440	31.440	31.262	0
2025-08-08	31.330	31.440	31.330	31.440	31.262	1,035
2025-08-07	31.300	31.300	31.250	31.250	31.073	1,177
2025-08-06	31.760	31.940	31.700	31.940	31.759	12,609
2025-08-05	31.510	31.510	31.430	31.470	31.292	1,570
2025-08-01	32.000	32.000	30.700	30.980	30.804	17,452
2025-07-31	32.900	33.010	32.300	32.300	32.117	2,601
2025-07-30	33.780	33.780	32.880	32.880	32.694	1,375
2025-07-29	33.430	33.430	33.430	33.430	33.240	207
2025-07-28	33.610	33.660	33.600	33.600	33.410	604
2025-07-25	33.230	33.650	33.230	33.650	33.459	1,842
2025-07-24	33.420	33.600	33.310	33.310	33.121	1,150
2025-07-23	32.390	32.740	32.390	32.740	32.554	2,887
2025-07-22	31.950	31.950	31.950	31.950	31.769	0
2025-07-21	32.350	32.350	31.950	31.950	31.769	569
2025-07-18	32.550	32.550	32.290	32.290	32.107	860
2025-07-17	31.650	32.650	31.650	32.650	32.465	8,952

← NewerPage 5 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.