KKR CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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	22.464	2,453
2026-04-20	22.360	22.600	22.360	22.460	22.374	3,012
2026-04-17	22.500	22.700	22.500	22.540	22.454	3,960
2026-04-16	22.920	22.920	22.200	22.220	22.135	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	21.159	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	20.103	1,167
2026-04-08	19.720	19.720	19.720	19.720	19.645	0
2026-04-07	19.650	19.720	19.650	19.720	19.645	261
2026-04-06	19.900	19.900	19.710	19.710	19.635	2,297
2026-04-02	19.270	20.090	19.270	20.090	20.013	251
2026-04-01	20.180	20.180	20.180	20.180	20.103	0
2026-03-31	20.040	20.180	20.040	20.180	20.103	658
2026-03-30	19.430	20.010	19.430	19.730	19.655	2,224
2026-03-27	19.200	19.200	19.200	19.200	19.127	573
2026-03-26	19.950	19.950	19.950	19.950	19.874	0
2026-03-25	19.950	19.950	19.950	19.950	19.874	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	19.366	0
2026-03-20	19.480	19.480	19.350	19.440	19.366	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	19.346	325
2026-03-16	18.700	18.700	18.670	18.670	18.599	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	18.240	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	19.515	9,956
2026-03-09	19.450	19.660	19.000	19.660	19.585	1,896
2026-03-06	19.550	20.000	19.500	19.960	19.884	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	20.292	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	19.037	8,292
2026-02-26	20.490	20.490	20.430	20.430	20.352	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	19.874	4,370
2026-02-20	22.080	22.210	21.910	21.930	21.846	1,335
2026-02-19	22.650	22.650	21.630	22.060	21.976	2,085
2026-02-18	22.770	22.850	22.770	22.850	22.763	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	21.946	280
2026-02-12	23.270	23.330	21.500	22.000	21.876	2,328
2026-02-11	22.930	22.930	22.850	22.850	22.721	200
2026-02-10	23.780	23.780	23.400	23.460	23.328	702
2026-02-09	23.420	23.420	23.340	23.380	23.248	913
2026-02-06	22.340	22.420	22.340	22.410	22.284	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	22.781	1,062
2026-02-03	24.400	24.430	22.440	22.530	22.403	15,685
2026-02-02	24.710	25.260	24.710	25.260	25.118	403
2026-01-30	24.880	24.900	24.850	24.900	24.760	518

← NewerPage 3 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0414 CAD
2026-05-15	0.0422 CAD
2026-02-17	0.0402 CAD
2025-11-17	0.0401 CAD
2025-08-11	0.0408 CAD
2025-05-12	0.0404 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.