TSX:KKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	21.90	21.90	21.85	21.85	21.85	-0.23%	4,672
Apr 23, 2026	22.47	22.47	21.90	21.90	21.90	-4.49%	773
Apr 22, 2026	23.23	23.25	22.93	22.93	22.93	1.69%	1,381
Apr 21, 2026	22.59	23.23	22.55	22.55	22.55	0.40%	2,453
Apr 20, 2026	22.36	22.60	22.36	22.46	22.46	-0.35%	3,012
Apr 17, 2026	22.50	22.70	22.50	22.54	22.54	1.44%	3,960
Apr 16, 2026	22.92	22.92	22.20	22.22	22.22	-1.99%	3,921
Apr 15, 2026	22.58	22.73	22.40	22.67	22.67	3.80%	11,074
Apr 14, 2026	21.60	22.02	21.48	21.84	21.84	2.82%	81,016
Apr 13, 2026	19.84	21.24	19.84	21.24	21.24	7.33%	3,177
Apr 10, 2026	19.90	19.90	19.60	19.79	19.79	-1.93%	43,251
Apr 9, 2026	19.97	20.18	19.96	20.18	20.18	-0.84%	1,167
Apr 8, 2026	20.24	20.42	20.24	20.35	20.35	3.19%	1,398
Apr 7, 2026	19.65	19.72	19.65	19.72	19.72	0.05%	261
Apr 6, 2026	19.90	19.90	19.71	19.71	19.71	-1.89%	2,297
Apr 2, 2026	19.27	20.09	19.27	20.09	20.09	-0.05%	251
Apr 1, 2026	19.97	20.10	19.97	20.10	20.10	-0.40%	323
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