Skip to main content
KKR & Co. Inc. (TSX:KKR)
Canada flag Canada · Delayed Price · Currency is CAD
21.82
-0.03 (-0.14%)
At close: Apr 28, 2026

KKR & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8721.8721.8221.8221.82-0.14%2,846
Apr 27, 202621.9021.9021.8521.8521.85-0.23%4,672
Apr 23, 202622.4722.4721.9021.9021.90-4.49%773
Apr 22, 202623.2323.2522.9322.9322.931.69%1,381
Apr 21, 202622.5923.2322.5522.5522.550.40%2,453
Apr 20, 202622.3622.6022.3622.4622.46-0.35%3,012
Apr 17, 202622.5022.7022.5022.5422.541.44%3,960
Apr 16, 202622.9222.9222.2022.2222.22-1.99%3,921
Apr 15, 202622.5822.7322.4022.6722.673.80%11,074
Apr 14, 202621.6022.0221.4821.8421.842.82%81,016
Apr 13, 202619.8421.2419.8421.2421.247.33%3,177
Apr 10, 202619.9019.9019.6019.7919.79-1.93%43,251
Apr 9, 202619.9720.1819.9620.1820.18-0.84%1,167
Apr 8, 202620.2420.4220.2420.3520.353.19%1,398
Apr 7, 202619.6519.7219.6519.7219.720.05%261
Apr 6, 202619.9019.9019.7119.7119.71-1.89%2,297
Apr 2, 202619.2720.0919.2720.0920.09-0.05%251
Apr 1, 202619.9720.1019.9720.1020.10-0.40%323
Mar 31, 202620.0420.1820.0420.1820.182.28%658
Mar 30, 202619.4320.0119.4319.7319.732.76%2,224
Mar 27, 202619.2019.2019.2019.2019.20-3.76%573
Mar 25, 202619.9519.9519.9519.9519.950.91%368
Mar 24, 202619.7719.7719.7719.7719.771.70%311
Mar 20, 202619.4819.4819.3519.4419.44-0.41%2,367
Mar 19, 202619.6019.6019.4419.5219.52-1.21%2,276
Mar 18, 202619.8019.8019.6519.7619.761.75%2,444
Mar 17, 202619.3219.4219.3219.4219.424.02%325
Mar 16, 202618.7018.7018.6718.6718.67-0.16%1,569
Mar 13, 202618.6018.7018.6018.7018.702.13%1,230
Mar 12, 202618.3618.4518.0318.3118.31-3.63%22,168
Mar 11, 202618.9319.1518.7519.0019.00-3.01%3,018
Mar 10, 202619.8119.8119.5919.5919.59-0.36%9,956
Mar 9, 202619.4519.6619.0019.6619.66-1.50%1,896
Mar 6, 202619.5520.0019.5019.9619.96-3.01%2,827
Mar 5, 202620.5820.5820.5820.5820.581.03%137
Mar 4, 202620.0420.5120.0420.3720.372.88%1,172
Mar 3, 202619.2119.8118.7519.8019.800.20%4,556
Mar 2, 202618.9519.7718.9519.7619.763.40%3,648
Feb 27, 202619.6319.6318.8419.1119.11-6.46%8,292
Feb 26, 202620.4920.4920.4320.4320.43-1.87%340
Feb 24, 202619.9821.1019.9020.8220.824.36%4,964
Feb 23, 202621.4021.4019.9519.9519.95-9.03%4,370
Feb 20, 202622.0822.2121.9121.9321.93-0.59%1,335
Feb 19, 202622.6522.6521.6322.0622.06-3.46%2,085
Feb 18, 202622.7722.8522.7722.8522.854.43%1,751
Feb 17, 202621.8821.8821.8821.8821.88-0.86%652
Feb 13, 202622.2822.2822.0722.0722.030.32%280
Feb 12, 202623.2723.3321.5022.0021.96-3.72%2,328
Feb 11, 202622.9322.9322.8522.8522.81-2.60%200
Feb 10, 202623.7823.7823.4023.4623.420.34%702
Feb 9, 202623.4223.4223.3423.3823.344.33%913
Feb 6, 202622.3422.4222.3422.4122.373.13%7,181
Feb 5, 202622.1822.1821.7321.7321.69-5.15%1,444
Feb 4, 202622.6822.9622.1822.9122.871.69%1,062
Feb 3, 202624.4024.4322.4422.5322.49-10.81%15,685
Feb 2, 202624.7125.2624.7125.2625.211.45%403
Jan 30, 202624.8824.9024.8524.9024.85-1.31%518
Jan 29, 202625.1125.2325.1125.2325.18-0.94%383
Jan 28, 202625.5025.5625.4725.4725.421.11%1,173
Jan 27, 202625.7125.7125.1925.1925.14-4.29%854
Jan 23, 202626.6626.6626.3226.3226.27-2.41%345
Jan 20, 202627.2527.2526.9726.9726.92-3.75%452
Jan 19, 202628.7628.9028.0228.0227.97-2.37%6,911
Jan 16, 202628.7028.7028.7028.7028.65-190
Jan 15, 202628.7028.7028.7028.7028.65-1.03%1,044
Jan 7, 202629.0029.0029.0029.0028.953.87%200
Jan 2, 202628.7628.7627.9227.9227.87-0.32%401
Dec 31, 202528.2228.2228.0128.0127.96-0.67%200
Dec 30, 202528.1828.2028.1828.2028.15-0.21%400
Dec 29, 202528.2628.2628.2628.2628.21-1.67%700
Dec 19, 202528.7428.7428.7428.7428.69-2.34%725
Dec 15, 202530.0230.0229.4329.4329.38-1.37%710
Dec 12, 202530.7930.7929.8429.8429.79-4.57%1,221
Dec 11, 202531.2031.4031.2031.2731.211.66%3,645
Dec 10, 202530.0431.0030.0430.7630.702.53%5,034
Dec 9, 202528.9030.0028.9030.0029.955.56%5,701
Dec 8, 202528.2928.4428.2928.4228.370.46%2,697
Dec 5, 202528.2328.5728.2028.2928.241.33%4,255
Dec 4, 202527.8927.9227.8927.9227.870.79%1,254
Dec 3, 202527.7327.7527.7027.7027.653.36%14,678
Dec 2, 202526.8026.8026.8026.8026.750.56%335
Dec 1, 202526.2426.7226.2426.6526.60-0.60%2,200
Nov 28, 202526.8726.8826.8126.8126.760.71%852
Nov 26, 202526.6226.6226.6226.6226.570.99%1,076
Nov 25, 202526.0526.3626.0526.3626.311.58%1,262
Nov 24, 202525.8025.9525.8025.9525.902.85%400
Nov 21, 202525.2325.2325.2325.2325.180.32%410
Nov 20, 202526.3526.3525.1525.1525.10-1.02%800
Nov 19, 202525.4225.4925.1125.4125.360.40%4,812
Nov 18, 202524.8825.3124.8725.3125.261.65%616
Nov 17, 202525.9125.9124.9024.9024.85-5.07%3,933
Nov 14, 202526.2426.2426.2326.2326.14-0.15%1,073
Nov 13, 202527.0027.0026.2726.2726.18-1.35%350
Nov 11, 202526.3026.6326.3026.6326.541.22%1,939
Nov 10, 202526.8826.8826.3126.3126.22-1.46%2,865
Nov 7, 202525.6626.7025.6626.7026.611.75%5,746
Nov 6, 202526.2726.2726.1626.2426.151.35%3,000
Nov 5, 202525.8925.8925.8925.8925.80-0.15%1,000
Nov 4, 202525.2926.2325.2925.9325.840.70%1,038
Nov 3, 202525.9525.9525.6225.7525.66-1.00%1,662