TipRanks
Go Ultimate55% OFF

KKR & Co Inc Shs Unsponsored Canadian Depository Receipt Hedged Reg S (KKR) Historical Prices

TSE:KKR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202621.1121.2620.9020.9020.90+3.77%6,1082.14
Oct 30, 202620.3120.3720.1020.1420.14-1.37%6,1772.09
Oct 29, 202620.4020.4220.4020.4220.42+3.44%8330.28
Oct 28, 202619.6719.7419.6719.7419.74+0.05%9750.33
Oct 27, 202619.6319.7319.6319.7319.73+0.64%2,7060.92
Oct 26, 202619.6119.6719.5419.6119.61+0.41%00.00
Oct 23, 202619.5319.5919.4619.5319.53-2.23%00.00
Oct 22, 202619.7019.9719.6819.9719.97+3.85%3,4691.16
Oct 21, 202619.2419.2919.1119.2319.23+0.94%7,9802.68
Oct 20, 202618.7719.3018.7719.0519.05+1.87%2,5510.87
Oct 19, 202618.6818.7018.6818.7018.70+1.14%3,5091.20
Oct 16, 202619.1219.1218.4918.4918.49-1.18%5,1281.80
Oct 15, 202618.4418.8018.1618.7118.71+2.86%3,9381.38
Oct 14, 202618.2218.2218.1018.1918.19-3.09%9,6213.52
Oct 13, 202619.3519.3518.7518.7718.77-4.09%2,6630.97
Oct 12, 202619.3619.8319.3619.5719.57+0.00%00.00
Oct 09, 202619.3619.8319.3619.5719.57+2.73%2,5710.86
Oct 08, 202619.0519.0519.0519.0519.05+0.05%1280.04
Oct 07, 202619.0419.0419.0419.0419.04-2.11%1,5610.51
Oct 06, 202619.4419.4819.4219.4519.45+0.67%1,5890.52
Oct 05, 202619.3819.3819.3219.3219.32-0.26%3530.11
Oct 02, 202619.5719.5719.3719.3719.37-1.17%1,0580.32
Oct 01, 202619.6519.9619.5819.6019.60-0.25%3,2181.00
Sep 30, 202619.8319.8319.6419.6519.65-1.60%5790.18
Sep 29, 202619.9219.9719.9019.9719.97-0.89%6700.21
Sep 28, 202620.7220.7219.9420.1520.15-2.75%1,4910.47
Sep 25, 202620.7520.7620.6120.7220.72+0.88%1,7000.53
Sep 24, 202620.4520.5520.1820.5420.54-1.15%13,7104.56
Sep 23, 202620.8320.8320.7820.7820.78-2.49%1,3190.44
Sep 22, 202621.3121.3121.3121.3121.31-0.05%6650.18
Sep 21, 202621.3221.3221.3221.3221.32+0.24%5100.13
Sep 18, 202621.2721.2721.2721.2721.27+0.85%1150.03
Sep 17, 202621.0921.2020.9821.0921.09+3.13%00.00
Sep 16, 202621.1321.1320.4520.4520.45-4.75%3020.08
Sep 15, 202621.6221.6221.4721.4721.47-1.83%3160.08
Sep 14, 202621.7721.8721.6921.8721.87+0.46%1,3330.32
Sep 11, 202621.9021.9021.7021.7721.77+0.83%20,8215.50
Sep 10, 202621.6322.1621.5921.5921.59-3.70%1,7630.47
Sep 09, 202622.5022.5022.2022.4222.42-1.19%1,5270.40
Sep 08, 202622.7022.7022.6922.6922.69-1.99%2,0620.55
Sep 07, 202623.0623.3023.0623.1523.15+0.00%00.00
Sep 04, 202623.0623.3023.0623.1523.15-0.26%2,5130.67
Sep 03, 202623.2623.2623.2123.2123.21+0.74%1,3000.35
Sep 02, 202623.2623.3523.0423.0423.04+0.57%2,4170.65
Sep 01, 202623.6623.6622.8222.9122.91-3.41%13,1913.73
Aug 31, 202623.6723.7323.6723.7223.72+0.13%2,6050.74
Aug 28, 202623.6923.6923.6923.6923.69+0.68%1560.04
Aug 27, 202623.1323.7423.1323.5323.53+1.16%8110.22
Aug 26, 202623.2423.2623.2423.2623.26+0.74%1,2100.34
Aug 25, 202623.0023.0923.0023.0923.09+0.04%1,4110.39