TSX:KKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.50	20.50	20.10	20.10	20.10	-2.99%	803
Jun 4, 2026	20.29	20.72	20.29	20.72	20.72	6.15%	701
Jun 3, 2026	19.38	19.52	19.28	19.52	19.52	-4.13%	2,297
Jun 2, 2026	20.50	20.50	20.36	20.36	20.36	-1.50%	1,970
Jun 1, 2026	20.73	21.21	20.50	20.67	20.67	1.52%	4,100
May 29, 2026	20.36	20.36	20.36	20.36	20.36	0.34%	572
May 28, 2026	20.40	20.40	20.29	20.29	20.29	-0.29%	516
May 27, 2026	20.70	20.70	20.35	20.35	20.35	-0.20%	1,105
May 26, 2026	20.43	20.43	20.39	20.39	20.39	-2.81%	2,659
May 25, 2026	20.23	20.98	20.23	20.98	20.98	3.40%	326
May 22, 2026	20.31	20.31	20.29	20.29	20.29	-0.78%	202
May 21, 2026	20.21	20.45	20.21	20.45	20.45	0.29%	1,486
May 20, 2026	20.39	20.39	20.39	20.39	20.39	-4.09%	180
May 15, 2026	21.38	21.39	21.26	21.26	21.26	-1.20%	300
May 14, 2026	21.56	21.56	21.56	21.56	21.52	1.70%	165
May 13, 2026	21.20	21.20	21.20	21.20	21.16	-1.67%	242
May 12, 2026	21.33	21.56	21.33	21.56	21.52	0.84%	1,151
May 11, 2026	21.38	21.38	21.38	21.38	21.34	-3.48%	236
May 8, 2026	21.98	22.16	21.98	22.15	22.11	2.36%	4,610
May 7, 2026	21.50	21.70	21.50	21.64	21.60	-1.10%	3,957
May 5, 2026	22.15	22.15	21.88	21.88	21.84	-2.89%	502
May 4, 2026	22.90	22.90	22.49	22.53	22.49	-	412
May 1, 2026	22.53	22.53	22.53	22.53	22.49	-0.09%	119
Apr 30, 2026	22.28	22.57	22.28	22.55	22.51	5.42%	507
Apr 29, 2026	21.76	21.80	21.39	21.39	21.35	-1.97%	5,656
Apr 28, 2026	21.87	21.87	21.82	21.82	21.78	-0.14%	2,846
Apr 27, 2026	21.90	21.90	21.85	21.85	21.81	-0.23%	4,672
Apr 23, 2026	22.47	22.47	21.90	21.90	21.86	-4.49%	773
Apr 22, 2026	23.23	23.25	22.93	22.93	22.89	1.69%	1,381
Apr 21, 2026	22.59	23.23	22.55	22.55	22.51	0.40%	2,453
Apr 20, 2026	22.36	22.60	22.36	22.46	22.42	-0.35%	3,012
Apr 17, 2026	22.50	22.70	22.50	22.54	22.50	1.44%	3,960
Apr 16, 2026	22.92	22.92	22.20	22.22	22.18	-1.99%	3,921
Apr 15, 2026	22.58	22.73	22.40	22.67	22.63	3.80%	11,074
Apr 14, 2026	21.60	22.02	21.48	21.84	21.80	2.82%	81,016
Apr 13, 2026	19.84	21.24	19.84	21.24	21.20	7.33%	3,177
Apr 10, 2026	19.90	19.90	19.60	19.79	19.75	-1.93%	43,251
Apr 9, 2026	19.97	20.18	19.96	20.18	20.14	-0.84%	1,167
Apr 8, 2026	20.24	20.42	20.24	20.35	20.31	3.19%	1,398
Apr 7, 2026	19.65	19.72	19.65	19.72	19.68	0.05%	261
Apr 6, 2026	19.90	19.90	19.71	19.71	19.67	-1.89%	2,297
Apr 2, 2026	19.27	20.09	19.27	20.09	20.05	-0.05%	251
Apr 1, 2026	19.97	20.10	19.97	20.10	20.06	-0.40%	323
Mar 31, 2026	20.04	20.18	20.04	20.18	20.14	2.28%	658
Mar 30, 2026	19.43	20.01	19.43	19.73	19.69	2.76%	2,224
Mar 27, 2026	19.20	19.20	19.20	19.20	19.16	-3.76%	573
Mar 25, 2026	19.95	19.95	19.95	19.95	19.91	0.91%	368
Mar 24, 2026	19.77	19.77	19.77	19.77	19.73	1.70%	311
Mar 20, 2026	19.48	19.48	19.35	19.44	19.40	-0.41%	2,367
Mar 19, 2026	19.60	19.60	19.44	19.52	19.48	-1.21%	2,276