KKR CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-16 | 30.890 | 31.200 | 30.890 | 31.180 | 31.003 | 702 |
| 2025-07-15 | 31.100 | 31.100 | 30.440 | 30.440 | 30.267 | 1,715 |
| 2025-07-14 | 30.640 | 31.100 | 30.640 | 31.100 | 30.924 | 571 |
| 2025-07-11 | 31.200 | 31.220 | 31.200 | 31.220 | 31.043 | 450 |
| 2025-07-10 | 31.750 | 31.750 | 31.600 | 31.610 | 31.431 | 415 |
| 2025-07-09 | 30.890 | 30.890 | 30.730 | 30.800 | 30.625 | 2,112 |
| 2025-07-08 | 30.250 | 30.520 | 30.200 | 30.510 | 30.337 | 635 |
| 2025-07-07 | 30.830 | 30.880 | 30.780 | 30.880 | 30.705 | 446 |
| 2025-07-04 | 30.980 | 31.270 | 30.980 | 31.270 | 31.093 | 275 |
| 2025-07-03 | 29.980 | 30.710 | 29.980 | 30.700 | 30.526 | 3,410 |
| 2025-07-02 | 29.770 | 29.770 | 29.770 | 29.770 | 29.601 | 384 |
| 2025-06-30 | 29.680 | 29.680 | 29.360 | 29.360 | 29.194 | 351 |
| 2025-06-27 | 29.410 | 29.970 | 29.410 | 29.820 | 29.651 | 4,792 |
| 2025-06-26 | 28.880 | 29.660 | 28.880 | 29.260 | 29.094 | 30,795 |
| 2025-06-25 | 28.300 | 28.510 | 28.300 | 28.510 | 28.348 | 660 |
| 2025-06-24 | 27.380 | 28.350 | 27.380 | 28.320 | 28.159 | 738 |
| 2025-06-23 | 26.930 | 27.120 | 26.520 | 27.070 | 26.917 | 1,456 |
| 2025-06-20 | 27.500 | 27.500 | 27.220 | 27.220 | 27.066 | 5,950 |
| 2025-06-19 | 26.340 | 27.350 | 26.340 | 26.750 | 26.598 | 684 |
| 2025-06-18 | 27.370 | 27.370 | 27.170 | 27.170 | 27.016 | 4,125 |
| 2025-06-17 | 27.050 | 27.050 | 26.840 | 26.840 | 26.688 | 1,817 |
| 2025-06-16 | 27.450 | 27.620 | 27.350 | 27.350 | 27.195 | 830 |
| 2025-06-13 | 27.320 | 27.320 | 26.960 | 26.960 | 26.807 | 1,430 |
| 2025-06-12 | 27.890 | 27.900 | 27.630 | 27.760 | 27.603 | 1,800 |
| 2025-06-11 | 27.900 | 27.950 | 27.780 | 27.780 | 27.623 | 1,572 |
| 2025-06-10 | 27.590 | 27.590 | 27.590 | 27.590 | 27.434 | 152 |
| 2025-06-09 | 27.340 | 27.350 | 27.340 | 27.350 | 27.195 | 302 |
| 2025-06-06 | 27.470 | 27.470 | 27.390 | 27.390 | 27.235 | 300 |
| 2025-06-05 | 26.590 | 26.870 | 26.590 | 26.750 | 26.598 | 5,525 |
| 2025-06-04 | 26.990 | 26.990 | 26.770 | 26.770 | 26.618 | 4,281 |
| 2025-06-03 | 26.830 | 26.830 | 26.750 | 26.750 | 26.598 | 700 |
| 2025-06-02 | 26.400 | 27.000 | 26.400 | 27.000 | 26.847 | 900 |
| 2025-05-30 | 26.720 | 26.910 | 26.720 | 26.910 | 26.757 | 448 |
| 2025-05-29 | 26.900 | 27.170 | 26.900 | 27.170 | 27.016 | 600 |
| 2025-05-28 | 26.810 | 26.830 | 26.810 | 26.830 | 26.678 | 424 |
| 2025-05-27 | 26.230 | 26.820 | 26.230 | 26.820 | 26.668 | 1,019 |
| 2025-05-26 | 27.110 | 27.110 | 26.960 | 26.960 | 26.807 | 285 |
| 2025-05-23 | 25.950 | 26.080 | 25.950 | 26.070 | 25.922 | 516 |
| 2025-05-22 | 26.110 | 26.180 | 26.050 | 26.180 | 26.032 | 967 |
| 2025-05-21 | 26.860 | 27.020 | 26.150 | 26.150 | 26.002 | 2,060 |
| 2025-05-20 | 27.670 | 27.740 | 27.570 | 27.680 | 27.523 | 1,502 |
| 2025-05-16 | 27.960 | 27.970 | 27.960 | 27.970 | 27.811 | 318 |
| 2025-05-15 | 28.080 | 28.080 | 27.850 | 27.870 | 27.712 | 890 |
| 2025-05-14 | 28.650 | 28.790 | 28.530 | 28.690 | 28.527 | 2,533 |
| 2025-05-13 | 28.410 | 28.520 | 28.410 | 28.520 | 28.358 | 2,836 |
| 2025-05-12 | 28.200 | 28.200 | 27.800 | 27.930 | 27.772 | 2,852 |
| 2025-05-09 | 26.790 | 26.790 | 26.220 | 26.220 | 26.071 | 618 |
| 2025-05-08 | 26.210 | 26.210 | 26.180 | 26.180 | 26.032 | 1,245 |
| 2025-05-07 | 25.290 | 25.740 | 25.290 | 25.740 | 25.594 | 805 |
| 2025-05-06 | 25.110 | 25.420 | 24.960 | 25.420 | 25.276 | 2,865 |
| 2025-05-05 | 25.780 | 25.940 | 25.780 | 25.940 | 25.793 | 1,510 |
| 2025-05-02 | 25.910 | 26.140 | 25.830 | 26.140 | 25.992 | 2,030 |
| 2025-05-01 | 25.830 | 25.850 | 25.770 | 25.770 | 25.624 | 2,528 |
| 2025-04-30 | 24.490 | 25.190 | 24.490 | 25.050 | 24.908 | 1,808 |
| 2025-04-29 | 25.320 | 25.600 | 25.320 | 25.600 | 25.455 | 5,640 |
← NewerPage 6 of 6 · 355 trading days
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.