Berkshire Hathaway CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 31.020 | 31.020 | 30.570 | 30.730 | 30.730 | 80,291 |
| 2024-05-27 | 31.130 | 31.490 | 30.850 | 31.440 | 31.440 | 12,801 |
| 2024-05-24 | 31.020 | 31.020 | 30.880 | 31.020 | 31.020 | 67,479 |
| 2024-05-23 | 31.420 | 31.420 | 30.800 | 30.890 | 30.890 | 78,837 |
| 2024-05-22 | 31.640 | 31.720 | 31.430 | 31.520 | 31.520 | 54,952 |
| 2024-05-21 | 31.570 | 31.600 | 31.390 | 31.540 | 31.540 | 101,133 |
| 2024-05-17 | 31.680 | 31.750 | 31.500 | 31.750 | 31.750 | 43,419 |
| 2024-05-16 | 31.490 | 31.650 | 31.470 | 31.480 | 31.480 | 83,596 |
| 2024-05-15 | 31.310 | 31.440 | 31.200 | 31.420 | 31.420 | 56,229 |
| 2024-05-14 | 31.190 | 31.290 | 31.060 | 31.290 | 31.290 | 296,975 |
| 2024-05-13 | 31.570 | 31.570 | 31.220 | 31.270 | 31.270 | 63,978 |
| 2024-05-10 | 31.120 | 31.370 | 31.120 | 31.340 | 31.340 | 40,995 |
| 2024-05-09 | 30.950 | 31.120 | 30.880 | 31.120 | 31.120 | 117,038 |
| 2024-05-08 | 30.950 | 30.980 | 30.720 | 30.940 | 30.940 | 50,652 |
| 2024-05-07 | 30.980 | 30.980 | 30.750 | 30.910 | 30.910 | 59,014 |
| 2024-05-06 | 30.830 | 30.840 | 30.400 | 30.840 | 30.840 | 76,713 |
| 2024-05-03 | 30.670 | 30.670 | 30.500 | 30.520 | 30.520 | 24,964 |
| 2024-05-02 | 30.610 | 30.610 | 30.320 | 30.500 | 30.500 | 20,235 |
| 2024-05-01 | 30.160 | 30.510 | 30.160 | 30.380 | 30.380 | 39,846 |
| 2024-04-30 | 30.560 | 30.560 | 30.200 | 30.220 | 30.220 | 47,647 |
| 2024-04-29 | 30.580 | 30.800 | 30.470 | 30.520 | 30.520 | 54,059 |
| 2024-04-26 | 30.850 | 30.850 | 30.560 | 30.650 | 30.650 | 73,601 |
| 2024-04-25 | 30.840 | 30.920 | 30.510 | 30.840 | 30.840 | 47,398 |
| 2024-04-24 | 31.210 | 31.210 | 30.760 | 30.940 | 30.940 | 47,190 |
| 2024-04-23 | 31.420 | 31.420 | 30.940 | 31.140 | 31.140 | 49,537 |
| 2024-04-22 | 30.880 | 31.300 | 30.880 | 31.140 | 31.140 | 90,287 |
| 2024-04-19 | 30.670 | 30.890 | 30.540 | 30.860 | 30.860 | 60,178 |
| 2024-04-18 | 30.250 | 30.670 | 30.250 | 30.470 | 30.470 | 43,412 |
| 2024-04-17 | 30.200 | 30.350 | 30.160 | 30.340 | 30.340 | 37,046 |
| 2024-04-16 | 30.550 | 30.550 | 30.220 | 30.220 | 30.220 | 21,191 |
| 2024-04-15 | 30.860 | 31.160 | 30.460 | 30.460 | 30.460 | 129,941 |
| 2024-04-12 | 30.900 | 30.990 | 30.590 | 30.720 | 30.720 | 62,474 |
| 2024-04-11 | 31.080 | 31.320 | 30.790 | 31.090 | 31.090 | 46,945 |
| 2024-04-10 | 31.450 | 31.470 | 31.060 | 31.180 | 31.180 | 61,871 |
| 2024-04-09 | 31.850 | 31.850 | 31.410 | 31.600 | 31.600 | 72,324 |
| 2024-04-08 | 31.930 | 31.930 | 31.690 | 31.710 | 31.710 | 54,366 |
| 2024-04-05 | 31.690 | 31.970 | 31.680 | 31.950 | 31.950 | 69,752 |
| 2024-04-04 | 32.340 | 32.350 | 31.600 | 31.690 | 31.690 | 88,796 |
| 2024-04-03 | 31.950 | 32.150 | 31.920 | 32.060 | 32.060 | 46,911 |
| 2024-04-02 | 31.900 | 32.080 | 31.870 | 31.940 | 31.940 | 57,211 |
| 2024-04-01 | 32.150 | 32.150 | 31.880 | 32.050 | 32.050 | 76,700 |
| 2024-03-28 | 31.780 | 32.120 | 31.700 | 32.090 | 32.090 | 56,755 |
| 2024-03-27 | 31.520 | 31.790 | 31.500 | 31.770 | 31.770 | 35,179 |
| 2024-03-26 | 31.310 | 31.450 | 31.180 | 31.380 | 31.380 | 27,060 |
| 2024-03-25 | 31.420 | 31.420 | 31.180 | 31.280 | 31.280 | 57,261 |
| 2024-03-22 | 31.520 | 31.590 | 31.380 | 31.390 | 31.390 | 101,720 |
| 2024-03-21 | 31.830 | 31.860 | 31.550 | 31.580 | 31.580 | 171,457 |
| 2024-03-20 | 31.490 | 31.740 | 31.410 | 31.740 | 31.740 | 57,151 |
| 2024-03-19 | 31.210 | 31.430 | 31.130 | 31.360 | 31.360 | 104,529 |
| 2024-03-18 | 31.230 | 31.270 | 30.950 | 31.140 | 31.140 | 87,509 |
| 2024-03-15 | 30.660 | 31.110 | 30.660 | 31.110 | 31.110 | 40,605 |
| 2024-03-14 | 31.250 | 31.250 | 30.790 | 31.020 | 31.020 | 96,555 |
| 2024-03-13 | 30.980 | 31.150 | 30.840 | 31.140 | 31.140 | 76,785 |
| 2024-03-12 | 31.090 | 31.090 | 30.810 | 30.910 | 30.910 | 48,894 |
| 2024-03-11 | 30.820 | 30.890 | 30.730 | 30.890 | 30.890 | 106,120 |
| 2024-03-08 | 30.670 | 30.750 | 30.490 | 30.730 | 30.730 | 75,193 |
| 2024-03-07 | 31.070 | 31.070 | 30.500 | 30.710 | 30.710 | 123,264 |
| 2024-03-06 | 30.770 | 31.070 | 30.640 | 30.800 | 30.800 | 131,124 |
| 2024-03-05 | 30.790 | 30.790 | 30.440 | 30.590 | 30.590 | 77,910 |
| 2024-03-04 | 31.030 | 31.030 | 30.660 | 30.790 | 30.790 | 74,729 |
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.