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

2 Followers

Time Period

Events

TSE:KKR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 13, 2026	20.77	20.89	20.77	20.89	20.89	+0.67%	2,200	0.80
Nov 12, 2026	20.77	20.77	20.75	20.75	20.75	-2.86%	965	0.35
Nov 11, 2026	21.82	21.82	21.35	21.36	21.36	-0.84%	2,152	0.76
Nov 10, 2026	21.54	21.54	21.54	21.54	21.54	+4.92%	622	0.21
Nov 09, 2026	21.07	21.11	20.52	21.03	21.03	+2.44%	6,320	2.14
Nov 06, 2026	20.80	20.80	20.53	20.53	20.53	-2.33%	4,200	1.44
Nov 05, 2026	21.38	21.38	20.59	21.02	21.02	-2.87%	1,907	0.65
Nov 04, 2026	21.25	21.84	21.25	21.64	21.64	+5.59%	5,877	2.03
Nov 03, 2026	20.50	20.60	20.39	20.50	20.50	-1.94%	0	0.00
Nov 02, 2026	21.11	21.26	20.90	20.90	20.90	+3.77%	6,108	2.14
Oct 30, 2026	20.31	20.37	20.10	20.14	20.14	-1.37%	6,177	2.09
Oct 29, 2026	20.40	20.42	20.40	20.42	20.42	+3.44%	833	0.28
Oct 28, 2026	19.67	19.74	19.67	19.74	19.74	+0.05%	975	0.33
Oct 27, 2026	19.63	19.73	19.63	19.73	19.73	+0.64%	2,706	0.92
Oct 26, 2026	19.61	19.67	19.54	19.61	19.61	+0.41%	0	0.00
Oct 23, 2026	19.53	19.59	19.46	19.53	19.53	-2.23%	0	0.00
Oct 22, 2026	19.70	19.97	19.68	19.97	19.97	+3.85%	3,469	1.16
Oct 21, 2026	19.24	19.29	19.11	19.23	19.23	+0.94%	7,980	2.68
Oct 20, 2026	18.77	19.30	18.77	19.05	19.05	+1.87%	2,551	0.87
Oct 19, 2026	18.68	18.70	18.68	18.70	18.70	+1.14%	3,509	1.20
Oct 16, 2026	19.12	19.12	18.49	18.49	18.49	-1.18%	5,128	1.80
Oct 15, 2026	18.44	18.80	18.16	18.71	18.71	+2.86%	3,938	1.38
Oct 14, 2026	18.22	18.22	18.10	18.19	18.19	-3.09%	9,621	3.52
Oct 13, 2026	19.35	19.35	18.75	18.77	18.77	-4.09%	2,663	0.97
Oct 12, 2026	19.36	19.83	19.36	19.57	19.57	0.00%	0	0.00
Oct 09, 2026	19.36	19.83	19.36	19.57	19.57	+2.73%	2,571	0.86
Oct 08, 2026	19.05	19.05	19.05	19.05	19.05	+0.05%	128	0.04
Oct 07, 2026	19.04	19.04	19.04	19.04	19.04	-2.11%	1,561	0.51
Oct 06, 2026	19.44	19.48	19.42	19.45	19.45	+0.67%	1,589	0.52
Oct 05, 2026	19.38	19.38	19.32	19.32	19.32	-0.26%	353	0.11
Oct 02, 2026	19.57	19.57	19.37	19.37	19.37	-1.17%	1,058	0.32
Oct 01, 2026	19.65	19.96	19.58	19.60	19.60	-0.25%	3,218	1.00
Sep 30, 2026	19.83	19.83	19.64	19.65	19.65	-1.60%	579	0.18
Sep 29, 2026	19.92	19.97	19.90	19.97	19.97	-0.89%	670	0.21
Sep 28, 2026	20.72	20.72	19.94	20.15	20.15	-2.75%	1,491	0.47
Sep 25, 2026	20.75	20.76	20.61	20.72	20.72	+0.88%	1,700	0.53
Sep 24, 2026	20.45	20.55	20.18	20.54	20.54	-1.15%	13,710	4.56
Sep 23, 2026	20.83	20.83	20.78	20.78	20.78	-2.49%	1,319	0.44
Sep 22, 2026	21.31	21.31	21.31	21.31	21.31	-0.05%	665	0.18
Sep 21, 2026	21.32	21.32	21.32	21.32	21.32	+0.24%	510	0.13
Sep 18, 2026	21.27	21.27	21.27	21.27	21.27	+0.85%	115	0.03
Sep 17, 2026	21.09	21.20	20.98	21.09	21.09	+3.13%	0	0.00
Sep 16, 2026	21.13	21.13	20.45	20.45	20.45	-4.75%	302	0.08
Sep 15, 2026	21.62	21.62	21.47	21.47	21.47	-1.83%	316	0.08
Sep 14, 2026	21.77	21.87	21.69	21.87	21.87	+0.46%	1,333	0.32
Sep 11, 2026	21.90	21.90	21.70	21.77	21.77	+0.83%	20,821	5.50
Sep 10, 2026	21.63	22.16	21.59	21.59	21.59	-3.70%	1,763	0.47
Sep 09, 2026	22.50	22.50	22.20	22.42	22.42	-1.19%	1,527	0.40
Sep 08, 2026	22.70	22.70	22.69	22.69	22.69	-1.99%	2,062	0.55
Sep 07, 2026	23.06	23.30	23.06	23.15	23.15	0.00%	0	0.00

KKR & Co Inc Shs Unsponsored Canadian Depository Receipt Hedged Reg S historical prices

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

Become an Expert with TipRanks Premium