KKR CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	31.330	31.440	31.330	31.440	31.174	1,035
2025-08-07	31.300	31.300	31.250	31.250	30.986	1,177
2025-08-06	31.760	31.940	31.700	31.940	31.670	12,609
2025-08-05	31.510	31.510	31.430	31.470	31.204	1,570
2025-08-01	32.000	32.000	30.700	31.300	31.036	17,452
2025-07-31	32.900	33.010	32.300	32.300	32.027	2,601
2025-07-30	33.780	33.780	32.880	32.880	32.602	1,375
2025-07-29	33.430	33.430	33.430	33.430	33.148	207
2025-07-28	33.610	33.660	33.600	33.600	33.316	604
2025-07-25	33.230	33.650	33.230	33.650	33.366	1,842
2025-07-24	33.420	33.600	33.310	33.310	33.029	1,150
2025-07-23	32.390	32.740	32.390	32.740	32.463	2,887
2025-07-22	31.950	31.950	31.950	31.950	31.680	0
2025-07-21	32.350	32.350	31.950	31.950	31.680	569
2025-07-18	32.550	32.550	32.290	32.290	32.017	860
2025-07-17	31.650	32.650	31.650	32.650	32.374	8,952
2025-07-16	30.890	31.270	30.890	31.270	31.006	702
2025-07-15	31.100	31.100	30.350	30.350	30.094	1,715
2025-07-14	30.640	31.100	30.640	31.100	30.837	571
2025-07-11	31.200	31.220	31.200	31.220	30.956	450
2025-07-10	31.750	31.750	31.600	31.610	31.343	415
2025-07-09	30.890	30.890	30.730	30.800	30.540	2,112
2025-07-08	30.250	30.520	30.200	30.510	30.252	635
2025-07-07	30.830	30.880	30.780	30.880	30.619	446
2025-07-04	30.980	31.270	30.980	31.270	31.006	275
2025-07-03	29.980	30.710	29.980	30.700	30.441	3,410
2025-07-02	29.770	29.770	29.770	29.770	29.518	384
2025-06-30	29.680	29.680	29.320	29.320	29.072	351
2025-06-27	29.410	29.970	29.410	29.820	29.568	4,792
2025-06-26	28.880	29.660	28.880	29.260	29.013	30,795
2025-06-25	28.300	28.510	28.300	28.510	28.269	660
2025-06-24	27.380	28.350	27.380	28.320	28.081	738
2025-06-23	26.930	27.120	26.520	27.070	26.841	1,456
2025-06-20	27.500	27.500	27.220	27.220	26.990	5,950
2025-06-19	26.340	27.350	26.340	26.750	26.524	684
2025-06-18	27.370	27.370	27.170	27.170	26.940	4,125
2025-06-17	27.050	27.050	26.840	26.840	26.613	1,817
2025-06-16	27.450	27.620	27.350	27.350	27.119	830
2025-06-13	27.320	27.320	26.960	26.990	26.762	1,430
2025-06-12	27.890	27.900	27.630	27.760	27.525	1,800
2025-06-11	27.900	27.950	27.780	27.780	27.545	1,572
2025-06-10	27.590	27.590	27.590	27.590	27.357	152
2025-06-09	27.340	27.350	27.340	27.350	27.119	302
2025-06-06	27.470	27.470	27.390	27.390	27.159	300
2025-06-05	26.590	26.870	26.590	26.750	26.524	5,525
2025-06-04	26.990	26.990	26.770	26.770	26.544	4,281
2025-06-03	26.830	26.830	26.750	26.750	26.524	700
2025-06-02	26.400	27.000	26.400	27.000	26.772	900
2025-05-30	26.720	26.910	26.720	26.910	26.683	448
2025-05-29	26.900	27.170	26.900	27.170	26.940	600
2025-05-28	26.810	26.830	26.810	26.830	26.603	424
2025-05-27	26.230	26.820	26.230	26.820	26.593	1,019
2025-05-26	27.110	27.110	26.960	26.960	26.732	285
2025-05-23	25.950	26.080	25.950	26.070	25.850	516
2025-05-22	26.110	26.180	26.050	26.180	25.959	967
2025-05-21	26.860	27.020	26.150	26.150	25.929	2,060
2025-05-20	27.670	27.740	27.570	27.680	27.446	1,502
2025-05-16	27.960	27.970	27.960	27.970	27.734	318
2025-05-15	28.080	28.080	27.850	27.870	27.635	890
2025-05-14	28.650	28.790	28.530	28.690	28.448	2,533

← NewerPage 6 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.