Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	27.270	27.360	27.080	27.310	27.310	44,742
2023-12-01	27.590	27.590	27.200	27.350	27.350	68,077
2023-11-30	27.530	27.590	27.440	27.590	27.590	32,045
2023-11-29	27.640	27.650	27.430	27.450	27.450	20,264
2023-11-28	27.640	27.700	27.560	27.570	27.570	21,601
2023-11-27	27.750	27.750	27.510	27.650	27.650	14,769
2023-11-24	27.750	27.870	27.650	27.870	27.870	14,241
2023-11-23	27.540	27.880	27.540	27.700	27.700	7,864
2023-11-22	27.730	27.740	27.600	27.740	27.740	27,789
2023-11-21	27.660	27.770	27.650	27.650	27.650	15,419
2023-11-20	27.520	27.740	27.450	27.660	27.660	77,317
2023-11-17	27.710	27.710	27.410	27.500	27.500	55,874
2023-11-16	27.400	27.580	27.380	27.580	27.580	26,464
2023-11-15	27.210	27.350	27.150	27.340	27.340	43,822
2023-11-14	27.040	27.220	26.880	27.050	27.050	37,312
2023-11-13	26.890	26.910	26.700	26.830	26.830	30,651
2023-11-10	26.710	26.870	26.710	26.850	26.850	48,271
2023-11-09	26.600	26.800	26.580	26.660	26.660	49,469
2023-11-08	26.570	26.610	26.400	26.540	26.540	47,291
2023-11-07	26.600	26.600	26.330	26.520	26.520	39,045
2023-11-06	27.130	27.130	26.350	26.560	26.560	72,608
2023-11-03	26.960	27.130	26.770	26.970	26.970	42,615
2023-11-02	26.620	26.750	26.540	26.730	26.730	59,404
2023-11-01	26.250	26.430	26.190	26.340	26.340	19,859
2023-10-31	25.930	26.160	25.870	26.160	26.160	18,593
2023-10-30	25.430	25.900	25.430	25.880	25.880	47,410
2023-10-27	25.720	25.720	25.330	25.440	25.440	40,669
2023-10-26	25.750	25.870	25.710	25.780	25.780	37,043
2023-10-25	26.060	26.060	25.770	25.820	25.820	16,781
2023-10-24	25.970	25.990	25.900	25.970	25.970	21,060
2023-10-23	25.520	25.930	25.520	25.820	25.820	22,911
2023-10-20	25.800	25.870	25.700	25.750	25.750	11,925
2023-10-19	26.020	26.180	25.940	25.980	25.980	22,784
2023-10-18	26.480	26.480	26.050	26.130	26.130	23,105
2023-10-17	26.450	26.680	26.370	26.440	26.440	20,692
2023-10-16	26.550	26.820	26.540	26.540	26.540	47,502
2023-10-13	26.460	26.640	26.380	26.420	26.420	18,587
2023-10-12	26.790	26.790	26.300	26.490	26.490	44,085
2023-10-11	26.800	26.800	26.480	26.720	26.720	13,446
2023-10-10	26.710	26.790	26.500	26.720	26.720	113,795
2023-10-06	26.350	26.720	26.250	26.540	26.540	40,048
2023-10-05	26.450	26.490	26.250	26.460	26.460	26,047
2023-10-04	26.190	26.360	26.050	26.350	26.350	44,991
2023-10-03	26.680	26.710	26.230	26.250	26.250	60,298
2023-10-02	26.850	26.850	26.490	26.680	26.680	96,988
2023-09-29	27.510	27.510	26.750	26.860	26.860	88,915
2023-09-28	27.370	27.580	27.370	27.400	27.400	21,038
2023-09-27	27.680	27.680	27.180	27.420	27.420	51,593
2023-09-26	27.660	27.670	27.470	27.600	27.600	50,370
2023-09-25	27.600	27.760	27.430	27.760	27.760	13,241
2023-09-22	27.900	27.900	27.600	27.640	27.640	34,419
2023-09-21	28.180	28.180	27.850	27.900	27.900	27,530
2023-09-20	28.520	28.520	28.160	28.160	28.160	74,246
2023-09-19	28.580	28.600	28.300	28.420	28.420	22,562
2023-09-18	28.390	28.490	28.270	28.420	28.420	37,955
2023-09-15	28.450	28.450	28.220	28.230	28.230	29,006
2023-09-14	28.390	28.400	28.260	28.350	28.350	27,526
2023-09-13	28.400	28.440	28.130	28.250	28.250	53,742
2023-09-12	28.140	28.400	28.130	28.250	28.250	18,597
2023-09-11	28.040	28.150	27.970	28.060	28.060	37,778

← NewerPage 13 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.