KKR CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.680	18.700	18.680	18.700	18.700	3,509
2026-10-16	19.120	19.120	18.490	18.490	18.490	5,128
2026-10-15	18.440	18.800	18.160	18.710	18.710	3,938
2026-10-14	18.220	18.220	18.100	18.190	18.190	9,621
2026-10-13	19.350	19.350	18.750	18.770	18.770	2,663
2026-10-09	19.360	19.830	19.360	19.570	19.570	2,571
2026-10-08	19.050	19.050	19.050	19.050	19.050	128
2026-10-07	19.040	19.040	19.040	19.040	19.040	1,561
2026-10-06	19.440	19.480	19.420	19.450	19.450	1,589
2026-10-05	19.380	19.380	19.320	19.320	19.320	353
2026-10-02	19.570	19.570	19.370	19.370	19.370	1,058
2026-10-01	19.650	19.960	19.580	19.600	19.600	3,218
2026-09-30	19.830	19.830	19.640	19.650	19.650	579
2026-09-29	19.920	19.970	19.900	19.970	19.970	670
2026-09-28	20.720	20.720	19.940	20.150	20.150	1,491
2026-09-25	20.750	20.760	20.610	20.720	20.720	1,700
2026-09-24	20.450	20.550	20.180	20.540	20.540	13,710
2026-09-23	20.830	20.830	20.780	20.780	20.780	1,319
2026-09-22	21.310	21.310	21.310	21.310	21.310	665
2026-09-21	21.320	21.320	21.320	21.320	21.320	510
2026-09-18	21.270	21.270	21.270	21.270	21.270	115
2026-09-17	20.450	20.450	20.450	20.450	20.450	0
2026-09-16	21.130	21.130	20.450	20.450	20.450	302
2026-09-15	21.620	21.620	21.470	21.470	21.470	316
2026-09-14	21.770	21.870	21.690	21.870	21.870	1,333
2026-09-11	21.900	21.900	21.700	21.770	21.770	20,821
2026-09-10	21.630	22.160	21.590	21.590	21.590	1,763
2026-09-09	22.500	22.500	22.200	22.420	22.420	1,527
2026-09-08	22.700	22.700	22.690	22.690	22.690	2,062
2026-09-04	23.210	23.210	23.210	23.210	23.210	2,513
2026-09-03	23.260	23.260	23.210	23.210	23.210	1,300
2026-09-02	23.260	23.350	23.040	23.040	23.040	2,417
2026-09-01	23.660	23.660	22.820	22.910	22.910	13,191
2026-08-31	23.670	23.730	23.670	23.720	23.720	2,605
2026-08-28	23.690	23.690	23.690	23.690	23.690	156
2026-08-27	23.130	23.740	23.130	23.530	23.530	811
2026-08-26	23.240	23.260	23.240	23.260	23.260	1,210
2026-08-25	23.000	23.090	23.000	23.090	23.090	1,411
2026-08-24	23.300	23.300	23.300	23.300	23.300	0
2026-08-21	23.550	23.550	23.300	23.300	23.300	1,794
2026-08-20	23.550	23.550	23.020	23.020	23.020	2,043
2026-08-19	23.330	24.160	23.330	23.680	23.680	2,611
2026-08-18	23.340	23.340	23.050	23.130	23.130	3,343
2026-08-17	23.750	23.780	23.200	23.390	23.390	4,365
2026-08-14	25.110	25.110	24.490	24.550	24.550	4,433
2026-08-13	24.200	24.900	24.080	24.850	24.850	11,031
2026-08-12	23.660	23.960	23.640	23.960	23.960	3,879
2026-08-11	23.200	23.900	23.190	23.900	23.900	1,677
2026-08-10	21.860	22.410	21.860	22.410	22.410	4,484
2026-08-07	22.370	22.450	22.010	22.290	22.248	2,435
2026-08-06	22.650	22.650	22.650	22.650	22.608	0
2026-08-05	22.560	22.650	22.560	22.650	22.608	1,256
2026-08-04	22.500	23.500	22.500	23.500	23.456	12,306
2026-07-31	21.360	21.360	21.360	21.360	21.320	0
2026-07-30	21.190	21.360	21.020	21.360	21.320	2,330
2026-07-29	21.580	21.680	21.400	21.400	21.360	4,418
2026-07-28	22.020	22.020	22.020	22.020	21.979	281
2026-07-27	21.680	21.870	21.680	21.870	21.829	2,427
2026-07-24	21.060	21.410	21.010	21.360	21.320	6,292
2026-07-23	20.560	20.560	20.560	20.560	20.522	100

Page 1 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.