KKR CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	25.290	26.230	25.290	25.930	25.744	1,038
2025-11-03	25.950	25.950	25.620	25.750	25.566	1,662
2025-10-31	25.750	26.010	25.690	26.010	25.824	1,984
2025-10-30	26.100	26.100	25.960	25.960	25.774	4,641
2025-10-29	26.090	26.440	26.060	26.060	25.873	3,816
2025-10-28	26.750	26.750	26.420	26.490	26.300	4,500
2025-10-27	27.100	27.100	26.840	26.840	26.648	2,255
2025-10-24	27.100	27.120	27.090	27.090	26.896	2,222
2025-10-23	26.880	26.880	26.560	26.560	26.370	1,905
2025-10-22	26.900	27.050	26.900	27.050	26.856	1,087
2025-10-21	26.680	27.250	26.650	27.250	27.055	5,496
2025-10-20	26.150	26.400	26.090	26.400	26.211	8,503
2025-10-17	25.600	25.910	25.600	25.910	25.724	975
2025-10-16	27.020	27.020	25.470	25.830	25.645	8,296
2025-10-15	28.070	28.070	27.300	27.520	27.323	2,096
2025-10-14	26.850	27.860	26.850	27.820	27.621	2,065
2025-10-10	26.810	26.860	26.000	26.040	25.854	3,740
2025-10-09	27.150	27.150	27.100	27.100	26.906	486
2025-10-08	27.340	27.460	27.340	27.400	27.204	4,854
2025-10-07	27.570	27.970	27.230	27.350	27.154	12,616
2025-10-06	27.750	28.030	27.750	27.890	27.690	3,695
2025-10-03	27.450	28.250	27.450	28.000	27.800	5,402
2025-10-02	27.860	27.890	27.200	27.340	27.144	29,886
2025-10-01	27.720	28.460	27.720	28.000	27.800	12,355
2025-09-30	29.840	29.840	27.880	28.560	28.355	15,753
2025-09-29	29.500	29.500	29.500	29.500	29.289	0
2025-09-26	29.820	29.820	29.500	29.500	29.289	3,191
2025-09-25	29.850	29.900	29.700	29.700	29.487	424
2025-09-24	32.140	32.330	30.390	30.420	30.202	6,614
2025-09-23	32.960	32.960	32.600	32.600	32.367	490
2025-09-22	32.600	32.600	32.200	32.220	31.989	1,133
2025-09-19	33.080	33.080	32.530	32.830	32.595	3,300
2025-09-18	33.010	33.010	32.830	32.830	32.595	3,375
2025-09-17	32.110	32.110	31.870	31.870	31.642	1,304
2025-09-16	31.940	31.940	31.550	31.820	31.592	16,300
2025-09-15	31.770	31.840	31.770	31.840	31.612	1,403
2025-09-12	31.630	31.640	31.470	31.640	31.413	1,405
2025-09-11	30.910	31.980	30.910	31.890	31.662	4,229
2025-09-10	30.990	30.990	30.580	30.580	30.361	471
2025-09-09	30.530	30.530	30.210	30.210	29.994	3,888
2025-09-08	30.550	30.550	30.550	30.550	30.331	267
2025-09-05	30.510	30.510	29.570	29.830	29.616	1,049
2025-09-04	29.800	29.800	29.800	29.800	29.587	0
2025-09-03	29.800	29.800	29.800	29.800	29.587	570
2025-09-02	30.020	30.430	29.800	30.430	30.212	1,635
2025-08-29	30.880	30.880	30.760	30.760	30.540	496
2025-08-28	30.790	30.920	30.790	30.920	30.699	515
2025-08-27	31.040	31.040	30.770	31.020	30.798	3,040
2025-08-26	30.610	30.740	30.610	30.740	30.520	135
2025-08-25	30.870	30.870	30.750	30.750	30.530	544
2025-08-22	30.500	31.310	30.500	31.310	31.086	350
2025-08-21	30.540	30.540	30.540	30.540	30.321	0
2025-08-20	30.570	30.580	30.540	30.540	30.321	3,134
2025-08-19	30.900	30.980	30.570	30.570	30.351	1,430
2025-08-18	31.520	31.520	31.520	31.520	31.294	0
2025-08-15	31.520	31.520	31.520	31.520	31.294	243
2025-08-14	32.020	32.250	32.020	32.250	32.019	330
2025-08-13	31.900	32.510	31.900	32.510	32.277	481
2025-08-12	32.440	32.690	32.410	32.510	32.277	6,880
2025-08-11	31.440	31.440	31.440	31.440	31.215	0

← NewerPage 5 of 7 · 367 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.