KKR CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 25.110 | 25.230 | 25.110 | 25.230 | 25.088 | 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 | 25.048 | 854 |
| 2026-01-26 | 26.320 | 26.320 | 26.320 | 26.320 | 26.172 | 0 |
| 2026-01-23 | 26.660 | 26.660 | 26.320 | 26.320 | 26.172 | 345 |
| 2026-01-22 | 26.970 | 26.970 | 26.970 | 26.970 | 26.818 | 0 |
| 2026-01-21 | 26.970 | 26.970 | 26.970 | 26.970 | 26.818 | 0 |
| 2026-01-20 | 27.250 | 27.250 | 26.970 | 26.970 | 26.818 | 452 |
| 2026-01-19 | 28.760 | 28.900 | 28.020 | 28.020 | 27.862 | 6,911 |
| 2026-01-16 | 28.700 | 28.700 | 28.700 | 28.700 | 28.538 | 190 |
| 2026-01-15 | 28.700 | 28.700 | 28.700 | 28.700 | 28.538 | 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 |
| 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 | 27.763 | 0 |
| 2026-01-05 | 27.920 | 27.920 | 27.920 | 27.920 | 27.763 | 0 |
| 2026-01-02 | 28.760 | 28.760 | 27.920 | 27.920 | 27.763 | 401 |
| 2025-12-31 | 28.220 | 28.220 | 28.010 | 28.010 | 27.852 | 200 |
| 2025-12-30 | 28.180 | 28.200 | 28.180 | 28.200 | 28.041 | 400 |
| 2025-12-29 | 28.260 | 28.260 | 28.260 | 28.260 | 28.101 | 700 |
| 2025-12-24 | 28.790 | 28.790 | 28.790 | 28.790 | 28.628 | 0 |
| 2025-12-23 | 28.790 | 28.790 | 28.790 | 28.790 | 28.628 | 0 |
| 2025-12-22 | 28.790 | 28.790 | 28.790 | 28.790 | 28.628 | 0 |
| 2025-12-19 | 28.740 | 28.790 | 28.740 | 28.790 | 28.628 | 725 |
| 2025-12-18 | 29.490 | 29.490 | 28.980 | 28.980 | 28.817 | 3,100 |
| 2025-12-17 | 29.430 | 29.430 | 29.430 | 29.430 | 29.264 | 0 |
| 2025-12-16 | 29.430 | 29.430 | 29.430 | 29.430 | 29.264 | 0 |
| 2025-12-15 | 30.020 | 30.020 | 29.430 | 29.430 | 29.264 | 710 |
| 2025-12-12 | 30.790 | 30.790 | 29.840 | 30.030 | 29.861 | 1,221 |
| 2025-12-11 | 31.200 | 31.400 | 31.200 | 31.270 | 31.094 | 3,645 |
| 2025-12-10 | 30.040 | 31.000 | 30.040 | 30.760 | 30.587 | 5,034 |
| 2025-12-09 | 28.900 | 30.000 | 28.900 | 30.000 | 29.831 | 5,701 |
| 2025-12-08 | 28.290 | 28.440 | 28.290 | 28.420 | 28.260 | 2,697 |
| 2025-12-05 | 28.230 | 28.570 | 28.200 | 28.290 | 28.130 | 4,255 |
| 2025-12-04 | 27.890 | 27.950 | 27.890 | 27.950 | 27.792 | 1,254 |
| 2025-12-03 | 27.730 | 27.750 | 27.700 | 27.700 | 27.544 | 14,678 |
| 2025-12-02 | 26.800 | 27.070 | 26.800 | 27.070 | 26.917 | 335 |
| 2025-12-01 | 26.240 | 26.720 | 26.240 | 26.620 | 26.470 | 2,200 |
| 2025-11-28 | 26.870 | 26.880 | 26.810 | 26.810 | 26.659 | 852 |
| 2025-11-27 | 26.740 | 26.740 | 26.740 | 26.740 | 26.589 | 0 |
| 2025-11-26 | 26.620 | 26.740 | 26.620 | 26.740 | 26.589 | 1,076 |
| 2025-11-25 | 26.050 | 26.360 | 26.050 | 26.290 | 26.142 | 1,262 |
| 2025-11-24 | 25.800 | 25.950 | 25.800 | 25.950 | 25.804 | 400 |
| 2025-11-21 | 25.230 | 25.840 | 25.230 | 25.840 | 25.694 | 410 |
| 2025-11-20 | 26.350 | 26.350 | 25.110 | 25.110 | 24.968 | 800 |
| 2025-11-19 | 25.420 | 25.490 | 25.110 | 25.410 | 25.267 | 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 | 24.760 | 3,933 |
| 2025-11-14 | 26.240 | 26.240 | 26.230 | 26.230 | 26.042 | 1,073 |
| 2025-11-13 | 27.000 | 27.000 | 26.270 | 26.270 | 26.082 | 350 |
| 2025-11-12 | 26.630 | 26.630 | 26.630 | 26.630 | 26.439 | 0 |
| 2025-11-11 | 26.300 | 26.630 | 26.300 | 26.630 | 26.439 | 1,939 |
| 2025-11-10 | 26.880 | 26.880 | 26.310 | 26.310 | 26.122 | 2,865 |
| 2025-11-07 | 25.660 | 26.700 | 25.660 | 26.700 | 26.509 | 5,746 |
| 2025-11-06 | 26.270 | 26.270 | 26.160 | 26.230 | 26.042 | 3,000 |
| 2025-11-05 | 25.890 | 25.890 | 25.890 | 25.890 | 25.705 | 1,000 |
| 2025-11-04 | 25.290 | 26.230 | 25.290 | 25.930 | 25.744 | 1,038 |
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.