TSX:KKR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	22.54	22.54	22.13	22.13	22.13	-2.30%	1,914
Aug 5, 2026	22.56	22.65	22.56	22.65	22.65	-3.62%	1,256
Aug 4, 2026	22.50	23.50	22.50	23.50	23.50	7.70%	12,306
Jul 31, 2026	21.50	21.82	21.44	21.82	21.82	2.15%	1,788
Jul 30, 2026	21.19	21.36	21.02	21.36	21.36	-0.19%	2,330
Jul 29, 2026	21.58	21.68	21.40	21.40	21.40	-2.82%	4,418
Jul 28, 2026	22.02	22.02	22.02	22.02	22.02	0.69%	281
Jul 27, 2026	21.68	21.87	21.68	21.87	21.87	2.39%	2,427
Jul 24, 2026	21.06	21.41	21.01	21.36	21.36	3.89%	6,292
Jul 23, 2026	20.56	20.56	20.56	20.56	20.56	-	100
Jul 22, 2026	20.91	20.91	20.50	20.56	20.56	-1.81%	2,727
Jul 21, 2026	20.87	20.94	20.87	20.94	20.94	-0.10%	201
Jul 20, 2026	21.64	21.64	20.96	20.96	20.96	-3.94%	4,801
Jul 17, 2026	22.39	22.39	21.69	21.82	21.82	-1.27%	1,815
Jul 16, 2026	22.10	22.10	22.00	22.10	22.10	1.66%	3,118
Jul 15, 2026	21.90	22.06	21.67	21.74	21.74	3.67%	10,540
Jul 14, 2026	21.10	21.10	20.91	20.97	20.97	0.10%	8,429
Jul 13, 2026	21.00	21.00	20.86	20.95	20.95	-1.04%	2,917
Jul 10, 2026	21.27	21.27	21.17	21.17	21.17	2.27%	491
Jul 9, 2026	20.64	20.71	20.62	20.70	20.70	2.83%	2,352
Jul 8, 2026	20.13	20.15	19.82	20.13	20.13	-1.90%	5,115
Jul 7, 2026	20.57	20.64	20.52	20.52	20.52	-0.68%	10,308
Jul 6, 2026	20.66	20.69	20.66	20.66	20.66	2.53%	1,102
Jul 2, 2026	20.47	20.47	20.15	20.15	20.15	1.66%	902
Jun 30, 2026	19.49	19.84	19.49	19.82	19.82	2.96%	1,100
Jun 29, 2026	19.32	19.33	19.21	19.25	19.25	-0.88%	1,815
Jun 26, 2026	19.85	19.85	19.42	19.42	19.42	-2.90%	944
Jun 25, 2026	19.93	20.90	19.93	20.00	20.00	1.73%	42,466
Jun 24, 2026	19.83	19.97	19.61	19.66	19.66	-2.87%	18,786
Jun 23, 2026	20.65	20.65	20.18	20.24	20.24	-3.25%	835
Jun 22, 2026	20.97	20.97	20.70	20.92	20.92	-1.65%	1,801
Jun 19, 2026	20.85	21.31	20.65	21.27	21.27	1.77%	2,200
Jun 18, 2026	21.07	21.10	20.90	20.90	20.90	-1.23%	6,135
Jun 17, 2026	21.50	21.50	21.16	21.16	21.16	-1.54%	1,102
Jun 16, 2026	21.45	21.49	21.45	21.49	21.49	1.37%	210
Jun 15, 2026	21.69	21.69	21.20	21.20	21.20	1.44%	1,435
Jun 12, 2026	21.05	21.19	20.87	20.90	20.90	1.70%	2,250
Jun 11, 2026	20.26	20.55	20.00	20.55	20.55	-	1,150
Jun 10, 2026	20.50	20.85	20.50	20.55	20.55	-0.48%	1,093
Jun 9, 2026	20.90	20.90	20.65	20.65	20.65	2.74%	300
Jun 8, 2026	20.10	20.10	20.10	20.10	20.10	-	1,302
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