TSX:KKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	20.04	20.18	20.04	20.18	20.18	2.28%	658
Mar 30, 2026	19.43	20.01	19.43	19.73	19.73	2.76%	2,224
Mar 27, 2026	19.20	19.20	19.20	19.20	19.20	-3.76%	573
Mar 25, 2026	19.95	19.95	19.95	19.95	19.95	0.91%	368
Mar 24, 2026	19.77	19.77	19.77	19.77	19.77	1.70%	311
Mar 20, 2026	19.48	19.48	19.35	19.44	19.44	-0.41%	2,367
Mar 19, 2026	19.60	19.60	19.44	19.52	19.52	-1.21%	2,276
Mar 18, 2026	19.80	19.80	19.65	19.76	19.76	1.75%	2,444
Mar 17, 2026	19.32	19.42	19.32	19.42	19.42	4.02%	325
Mar 16, 2026	18.70	18.70	18.67	18.67	18.67	-0.16%	1,569
Mar 13, 2026	18.60	18.70	18.60	18.70	18.70	2.13%	1,230
Mar 12, 2026	18.36	18.45	18.03	18.31	18.31	-3.63%	22,168
Mar 11, 2026	18.93	19.15	18.75	19.00	19.00	-3.01%	3,018
Mar 10, 2026	19.81	19.81	19.59	19.59	19.59	-0.36%	9,956
Mar 9, 2026	19.45	19.66	19.00	19.66	19.66	-1.50%	1,896
Mar 6, 2026	19.55	20.00	19.50	19.96	19.96	-3.01%	2,827
Mar 5, 2026	20.58	20.58	20.58	20.58	20.58	1.03%	137
Mar 4, 2026	20.04	20.51	20.04	20.37	20.37	2.88%	1,172
Mar 3, 2026	19.21	19.81	18.75	19.80	19.80	0.20%	4,556
Mar 2, 2026	18.95	19.77	18.95	19.76	19.76	3.40%	3,648
Feb 27, 2026	19.63	19.63	18.84	19.11	19.11	-6.46%	8,292
Feb 26, 2026	20.49	20.49	20.43	20.43	20.43	-1.87%	340
Feb 24, 2026	19.98	21.10	19.90	20.82	20.82	4.36%	4,964
Feb 23, 2026	21.40	21.40	19.95	19.95	19.95	-9.03%	4,370
Feb 20, 2026	22.08	22.21	21.91	21.93	21.93	-0.59%	1,335
Feb 19, 2026	22.65	22.65	21.63	22.06	22.06	-3.46%	2,085
Feb 18, 2026	22.77	22.85	22.77	22.85	22.85	4.43%	1,751
Feb 17, 2026	21.88	21.88	21.88	21.88	21.88	-0.86%	652
Feb 13, 2026	22.28	22.28	22.07	22.07	22.03	0.32%	280
Feb 12, 2026	23.27	23.33	21.50	22.00	21.96	-3.72%	2,328
Feb 11, 2026	22.93	22.93	22.85	22.85	22.81	-2.60%	200
Feb 10, 2026	23.78	23.78	23.40	23.46	23.42	0.34%	702
Feb 9, 2026	23.42	23.42	23.34	23.38	23.34	4.33%	913
Feb 6, 2026	22.34	22.42	22.34	22.41	22.37	3.13%	7,181
Feb 5, 2026	22.18	22.18	21.73	21.73	21.69	-5.15%	1,444
Feb 4, 2026	22.68	22.96	22.18	22.91	22.87	1.69%	1,062
Feb 3, 2026	24.40	24.43	22.44	22.53	22.49	-10.81%	15,685
Feb 2, 2026	24.71	25.26	24.71	25.26	25.21	1.45%	403
Jan 30, 2026	24.88	24.90	24.85	24.90	24.85	-1.31%	518
Jan 29, 2026	25.11	25.23	25.11	25.23	25.18	-0.94%	383
Jan 28, 2026	25.50	25.56	25.47	25.47	25.42	1.11%	1,173
Jan 27, 2026	25.71	25.71	25.19	25.19	25.14	-4.29%	854
Jan 23, 2026	26.66	26.66	26.32	26.32	26.27	-2.41%	345
Jan 20, 2026	27.25	27.25	26.97	26.97	26.92	-3.75%	452
Jan 19, 2026	28.76	28.90	28.02	28.02	27.97	-2.37%	6,911
Jan 16, 2026	28.70	28.70	28.70	28.70	28.65	-	190
Jan 15, 2026	28.70	28.70	28.70	28.70	28.65	-1.03%	1,044
Jan 7, 2026	29.00	29.00	29.00	29.00	28.95	3.87%	200
Jan 2, 2026	28.76	28.76	27.92	27.92	27.87	-0.32%	401
Dec 31, 2025	28.22	28.22	28.01	28.01	27.96	-0.67%	200