Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	31.330	31.330	30.950	31.040	31.040	166,241
2024-02-29	31.610	31.610	31.170	31.270	31.270	60,348
2024-02-28	31.050	31.630	31.050	31.450	31.450	98,003
2024-02-27	31.250	31.250	30.650	31.230	31.230	112,816
2024-02-26	32.330	32.740	31.210	31.250	31.250	281,672
2024-02-23	31.920	32.100	31.800	31.870	31.870	184,510
2024-02-22	31.430	31.770	31.390	31.700	31.700	161,472
2024-02-21	31.200	31.260	31.040	31.260	31.260	63,003
2024-02-20	31.080	31.350	30.980	31.070	31.070	129,991
2024-02-16	30.890	31.020	30.730	31.010	31.010	81,305
2024-02-15	30.520	30.860	30.390	30.800	30.800	94,538
2024-02-14	30.280	30.450	30.090	30.450	30.450	59,596
2024-02-13	30.370	30.480	29.930	30.150	30.150	84,377
2024-02-12	30.470	30.480	30.260	30.390	30.390	84,357
2024-02-09	30.380	30.400	30.240	30.400	30.400	52,453
2024-02-08	30.370	30.460	30.170	30.370	30.370	68,453
2024-02-07	30.180	30.470	30.180	30.380	30.380	105,568
2024-02-06	29.880	30.080	29.780	30.080	30.080	58,972
2024-02-05	29.880	30.020	29.670	29.850	29.850	93,635
2024-02-02	29.600	29.940	29.590	29.860	29.860	73,458
2024-02-01	29.290	29.520	29.150	29.520	29.520	42,127
2024-01-31	29.650	29.650	29.340	29.350	29.350	47,110
2024-01-30	29.310	29.610	29.120	29.610	29.610	94,726
2024-01-29	29.500	29.500	28.960	29.280	29.280	53,295
2024-01-26	29.070	29.460	29.070	29.460	29.460	75,916
2024-01-25	29.050	29.090	28.870	29.090	29.090	24,364
2024-01-24	28.500	28.840	28.450	28.780	28.780	61,870
2024-01-23	28.170	28.460	28.130	28.450	28.450	136,508
2024-01-22	28.140	28.200	28.000	28.090	28.090	214,008
2024-01-19	27.790	28.130	27.600	28.040	28.040	84,707
2024-01-18	27.520	27.700	27.370	27.700	27.700	43,455
2024-01-17	27.540	27.670	27.370	27.470	27.470	52,514
2024-01-16	27.770	27.770	27.510	27.610	27.610	34,560
2024-01-15	27.900	28.120	27.720	27.810	27.810	13,604
2024-01-12	28.050	28.050	27.720	27.800	27.800	43,192
2024-01-11	28.140	28.150	27.690	27.800	27.800	52,465
2024-01-10	28.050	28.180	27.980	28.130	28.130	82,678
2024-01-09	28.170	28.170	27.900	28.050	28.050	37,904
2024-01-08	27.880	28.160	27.840	28.150	28.150	40,333
2024-01-05	27.740	27.990	27.740	27.950	27.950	57,916
2024-01-04	28.140	28.240	27.800	27.820	27.820	77,900
2024-01-03	27.550	28.120	27.550	28.040	28.040	50,896
2024-01-02	27.150	27.700	27.150	27.670	27.670	22,070
2023-12-29	27.300	27.360	27.160	27.290	27.290	20,427
2023-12-28	27.350	27.400	27.320	27.320	27.320	9,442
2023-12-27	27.270	27.300	27.200	27.300	27.300	29,796
2023-12-22	27.300	27.380	27.190	27.270	27.270	68,161
2023-12-21	27.300	27.310	27.070	27.270	27.270	36,248
2023-12-20	27.710	27.710	27.180	27.190	27.190	80,091
2023-12-19	27.620	27.730	27.580	27.680	27.680	41,311
2023-12-18	27.380	27.620	27.380	27.520	27.520	36,865
2023-12-15	27.320	27.320	27.130	27.280	27.280	56,867
2023-12-14	27.870	27.870	27.270	27.410	27.410	76,058
2023-12-13	27.580	27.710	27.520	27.710	27.710	37,925
2023-12-12	27.410	27.570	27.270	27.550	27.550	25,990
2023-12-11	27.170	27.340	27.120	27.330	27.330	48,607
2023-12-08	27.050	27.050	26.820	27.030	27.030	30,895
2023-12-07	26.960	27.000	26.850	27.000	27.000	23,569
2023-12-06	27.160	27.310	26.920	26.960	26.960	70,214
2023-12-05	27.250	27.250	26.950	27.170	27.170	19,116

← NewerPage 12 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.