Berkshire Hathaway CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	33.930	34.060	33.770	34.020	34.020	74,570
2024-08-21	33.990	34.100	33.690	33.860	33.860	38,560
2024-08-20	34.100	34.130	33.830	33.920	33.920	84,385
2024-08-19	33.690	34.110	33.690	34.020	34.020	65,408
2024-08-16	33.530	33.750	33.410	33.720	33.720	76,598
2024-08-15	33.510	33.530	33.300	33.440	33.440	49,702
2024-08-14	32.800	33.280	32.740	33.220	33.220	34,456
2024-08-13	32.650	32.790	32.300	32.790	32.790	36,189
2024-08-12	32.920	32.920	32.530	32.620	32.620	28,531
2024-08-09	32.790	32.930	32.700	32.780	32.780	21,946
2024-08-08	32.690	32.750	32.460	32.710	32.710	39,797
2024-08-07	32.450	32.840	32.350	32.350	32.350	55,124
2024-08-06	31.680	32.410	31.500	32.060	32.060	65,801
2024-08-02	32.690	33.050	32.140	32.450	32.450	64,576
2024-08-01	33.390	33.430	32.720	32.760	32.760	48,490
2024-07-31	33.500	33.500	33.220	33.330	33.330	60,009
2024-07-30	33.360	33.650	33.340	33.540	33.540	71,711
2024-07-29	33.310	33.330	33.070	33.270	33.270	50,545
2024-07-26	33.070	33.310	32.990	33.220	33.220	22,226
2024-07-25	32.770	33.370	32.750	32.900	32.900	56,039
2024-07-24	32.970	33.000	32.680	32.860	32.860	38,521
2024-07-23	33.220	33.220	32.910	32.930	32.930	27,651
2024-07-22	33.080	33.210	32.800	33.120	33.120	26,439
2024-07-19	33.500	33.500	32.900	32.990	32.990	23,406
2024-07-18	33.750	34.070	33.380	33.530	33.530	58,351
2024-07-17	33.270	33.850	33.270	33.790	33.790	140,932
2024-07-16	33.100	33.350	33.010	33.350	33.350	50,039
2024-07-15	32.290	32.970	32.290	32.940	32.940	42,199
2024-07-12	31.880	32.470	31.880	32.260	32.260	64,348
2024-07-11	31.440	31.850	31.300	31.850	31.850	65,540
2024-07-10	31.250	31.450	31.080	31.450	31.450	74,432
2024-07-09	31.120	31.380	31.050	31.190	31.190	26,008
2024-07-08	31.230	31.390	31.000	31.080	31.080	45,322
2024-07-05	30.900	31.230	30.770	31.230	31.230	49,424
2024-07-04	31.150	31.500	31.000	31.500	31.500	22,204
2024-07-03	30.950	31.420	30.700	31.420	31.420	48,650
2024-07-02	30.720	30.980	30.660	30.950	30.950	54,862
2024-06-28	31.000	31.120	30.850	30.920	30.920	42,938
2024-06-27	31.180	31.180	30.860	31.000	31.000	48,454
2024-06-26	31.210	31.220	30.930	31.220	31.220	101,541
2024-06-25	31.490	31.490	31.150	31.260	31.260	56,192
2024-06-24	31.120	31.670	31.120	31.480	31.480	48,113
2024-06-21	31.240	31.240	31.000	31.090	31.090	62,665
2024-06-20	30.970	31.150	30.710	31.110	31.110	70,909
2024-06-19	30.690	31.500	30.690	31.250	31.250	48,422
2024-06-18	30.940	31.010	30.790	30.990	30.990	65,088
2024-06-17	30.840	30.980	30.680	30.980	30.980	44,668
2024-06-14	30.810	30.880	30.660	30.850	30.850	78,565
2024-06-13	31.000	31.000	30.670	30.910	30.910	67,560
2024-06-12	31.290	31.290	30.990	31.100	31.100	5,130
2024-06-11	31.170	31.170	30.880	31.070	31.070	53,673
2024-06-10	31.450	31.450	31.120	31.250	31.250	54,670
2024-06-07	31.140	31.620	31.140	31.490	31.490	75,064
2024-06-06	31.230	31.280	30.970	31.280	31.280	41,724
2024-06-05	31.250	31.250	30.880	31.190	31.190	42,084
2024-06-04	31.560	31.590	30.900	31.110	31.110	55,004
2024-06-03	31.570	31.650	31.090	31.550	31.550	201,340
2024-05-31	31.070	31.540	30.980	31.530	31.530	88,460
2024-05-30	30.710	31.100	30.650	31.090	31.090	36,439
2024-05-29	30.570	30.850	30.550	30.770	30.770	52,500

← NewerPage 10 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.