TSX:KKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	20.91	20.91	20.50	20.56	20.52	-1.81%	2,727
Jul 21, 2026	20.87	20.94	20.87	20.94	20.90	-0.10%	201
Jul 20, 2026	21.64	21.64	20.96	20.96	20.92	-3.94%	4,801
Jul 17, 2026	22.39	22.39	21.69	21.82	21.78	-1.27%	1,815
Jul 16, 2026	22.10	22.10	22.00	22.10	22.06	1.66%	3,118
Jul 15, 2026	21.90	22.06	21.67	21.74	21.70	3.67%	10,540
Jul 14, 2026	21.10	21.10	20.91	20.97	20.93	0.10%	8,429
Jul 13, 2026	21.00	21.00	20.86	20.95	20.91	-1.04%	2,917
Jul 10, 2026	21.27	21.27	21.17	21.17	21.13	2.27%	491
Jul 9, 2026	20.64	20.71	20.62	20.70	20.66	2.83%	2,352
Jul 8, 2026	20.13	20.15	19.82	20.13	20.09	-1.90%	5,115
Jul 7, 2026	20.57	20.64	20.52	20.52	20.48	-0.68%	10,308
Jul 6, 2026	20.66	20.69	20.66	20.66	20.62	2.53%	1,102
Jul 2, 2026	20.47	20.47	20.15	20.15	20.11	1.66%	902
Jun 30, 2026	19.49	19.84	19.49	19.82	19.78	2.96%	1,100
Jun 29, 2026	19.32	19.33	19.21	19.25	19.21	-0.88%	1,815
Jun 26, 2026	19.85	19.85	19.42	19.42	19.38	-2.90%	944
Jun 25, 2026	19.93	20.90	19.93	20.00	19.96	1.73%	42,466
Jun 24, 2026	19.83	19.97	19.61	19.66	19.62	-2.87%	18,786
Jun 23, 2026	20.65	20.65	20.18	20.24	20.20	-3.25%	835
Jun 22, 2026	20.97	20.97	20.70	20.92	20.88	-1.65%	1,801
Jun 19, 2026	20.85	21.31	20.65	21.27	21.23	1.77%	2,200
Jun 18, 2026	21.07	21.10	20.90	20.90	20.86	-1.23%	6,135
Jun 17, 2026	21.50	21.50	21.16	21.16	21.12	-1.54%	1,102
Jun 16, 2026	21.45	21.49	21.45	21.49	21.45	1.37%	210
Jun 15, 2026	21.69	21.69	21.20	21.20	21.16	1.44%	1,435
Jun 12, 2026	21.05	21.19	20.87	20.90	20.86	1.70%	2,250