TSX:KKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	19.44	19.48	19.42	19.45	19.45	0.67%	1,589
Oct 5, 2026	19.38	19.38	19.32	19.32	19.32	-0.26%	353
Oct 2, 2026	19.57	19.57	19.37	19.37	19.37	-1.17%	1,058
Oct 1, 2026	19.65	19.96	19.58	19.60	19.60	-0.25%	3,218
Sep 30, 2026	19.83	19.83	19.64	19.65	19.65	-1.60%	579
Sep 29, 2026	19.92	19.97	19.90	19.97	19.97	-0.89%	670
Sep 28, 2026	20.72	20.72	19.94	20.15	20.15	-2.75%	1,491
Sep 25, 2026	20.75	20.76	20.61	20.72	20.72	0.88%	1,700
Sep 24, 2026	20.45	20.55	20.18	20.54	20.54	-1.15%	13,710
Sep 23, 2026	20.83	20.83	20.78	20.78	20.78	-2.49%	1,319
Sep 22, 2026	21.31	21.31	21.31	21.31	21.31	-0.05%	665
Sep 21, 2026	21.32	21.32	21.32	21.32	21.32	0.24%	510
Sep 18, 2026	21.27	21.27	21.27	21.27	21.27	4.01%	115
Sep 16, 2026	21.13	21.13	20.45	20.45	20.45	-4.75%	302
Sep 15, 2026	21.62	21.62	21.47	21.47	21.47	-1.83%	316
Sep 14, 2026	21.77	21.87	21.69	21.87	21.87	0.46%	1,333
Sep 11, 2026	21.90	21.90	21.70	21.77	21.77	0.83%	20,821
Sep 10, 2026	21.63	22.16	21.59	21.59	21.59	-3.70%	1,763
Sep 9, 2026	22.50	22.50	22.20	22.42	22.42	-1.19%	1,527
Sep 8, 2026	22.70	22.70	22.69	22.69	22.69	-1.99%	2,062
Sep 4, 2026	23.06	23.30	23.06	23.15	23.15	-0.26%	2,513
Sep 3, 2026	23.26	23.26	23.21	23.21	23.21	0.74%	1,300
Sep 2, 2026	23.26	23.35	23.04	23.04	23.04	0.57%	2,417
Sep 1, 2026	23.66	23.66	22.82	22.91	22.91	-3.41%	13,191
Aug 31, 2026	23.67	23.73	23.67	23.72	23.72	0.13%	2,605
Aug 28, 2026	23.69	23.69	23.69	23.69	23.69	0.68%	156
Aug 27, 2026	23.13	23.74	23.13	23.53	23.53	1.16%	811
Aug 26, 2026	23.24	23.26	23.24	23.26	23.26	0.74%	1,210
Aug 25, 2026	23.00	23.09	23.00	23.09	23.09	-0.90%	1,411
Aug 21, 2026	23.55	23.55	23.30	23.30	23.30	1.22%	1,794
Aug 20, 2026	23.55	23.55	23.02	23.02	23.02	-2.79%	2,043
Aug 19, 2026	23.33	24.16	23.33	23.68	23.68	2.38%	2,611
Aug 18, 2026	23.34	23.34	23.05	23.13	23.13	-1.11%	3,343
Aug 17, 2026	23.75	23.78	23.20	23.39	23.39	-4.73%	4,365
Aug 14, 2026	25.11	25.11	24.49	24.55	24.55	-1.21%	4,433
Aug 13, 2026	24.20	24.90	24.08	24.85	24.85	3.71%	11,031
Aug 12, 2026	23.66	23.96	23.64	23.96	23.96	0.25%	3,879
Aug 11, 2026	23.20	23.90	23.19	23.90	23.90	6.65%	1,677
Aug 10, 2026	21.86	22.41	21.86	22.41	22.41	0.73%	4,484
Aug 7, 2026	22.37	22.45	22.01	22.29	22.25	0.72%	2,435
Aug 6, 2026	22.54	22.54	22.13	22.13	22.09	-2.30%	1,914
Aug 5, 2026	22.56	22.65	22.56	22.65	22.61	-3.62%	1,256
Aug 4, 2026	22.50	23.50	22.50	23.50	23.46	7.70%	12,306
Jul 31, 2026	21.50	21.82	21.44	21.82	21.78	2.15%	1,788
Jul 30, 2026	21.19	21.36	21.02	21.36	21.32	-0.19%	2,330
Jul 29, 2026	21.58	21.68	21.40	21.40	21.36	-2.82%	4,418
Jul 28, 2026	22.02	22.02	22.02	22.02	21.98	0.69%	281
Jul 27, 2026	21.68	21.87	21.68	21.87	21.83	2.39%	2,427
Jul 24, 2026	21.06	21.41	21.01	21.36	21.32	3.89%	6,292
Jul 23, 2026	20.56	20.56	20.56	20.56	20.52	-	100