Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	27.800	27.980	27.800	27.890	27.890	40,904
2023-09-07	27.740	27.890	27.730	27.800	27.800	160,962
2023-09-06	27.710	27.840	27.600	27.790	27.790	30,943
2023-09-05	27.870	28.000	27.660	27.680	27.680	25,444
2023-09-01	27.820	27.890	27.770	27.850	27.850	17,203
2023-08-31	27.760	27.880	27.610	27.670	27.670	26,240
2023-08-30	27.600	27.850	27.580	27.740	27.740	28,266
2023-08-29	27.340	27.540	27.240	27.520	27.520	36,341
2023-08-28	27.360	27.490	27.240	27.320	27.320	27,750
2023-08-25	27.370	27.430	27.150	27.340	27.340	15,366
2023-08-24	27.250	27.400	27.210	27.240	27.240	508,641
2023-08-23	27.050	27.220	27.010	27.160	27.160	79,205
2023-08-22	27.170	27.170	26.870	26.960	26.960	13,913
2023-08-21	27.140	27.170	26.870	27.060	27.060	21,368
2023-08-18	27.000	27.180	27.000	27.070	27.070	15,921
2023-08-17	27.240	27.360	27.040	27.160	27.160	37,288
2023-08-16	27.260	27.550	27.190	27.240	27.240	33,332
2023-08-15	27.540	27.540	27.200	27.230	27.230	32,792
2023-08-14	27.500	27.570	27.440	27.540	27.540	17,308
2023-08-11	27.280	27.600	27.190	27.500	27.500	19,559
2023-08-10	27.700	27.820	27.340	27.460	27.460	41,472
2023-08-09	28.000	28.000	27.400	27.530	27.530	24,982
2023-08-08	27.650	27.980	27.600	27.970	27.970	52,461
2023-08-04	27.200	27.260	26.920	26.920	26.920	30,806
2023-08-03	26.980	27.220	26.860	27.220	27.220	10,056
2023-08-02	27.050	27.070	26.940	27.010	27.010	25,013
2023-08-01	27.070	27.130	27.000	27.090	27.090	37,042
2023-07-31	27.000	27.070	26.920	27.030	27.030	29,916
2023-07-28	26.910	26.970	26.790	26.910	26.910	35,909
2023-07-27	27.060	27.060	26.780	26.850	26.850	21,228
2023-07-26	26.810	26.980	26.780	26.880	26.880	9,763
2023-07-25	26.870	26.870	26.570	26.720	26.720	15,815
2023-07-24	26.700	26.990	26.680	26.880	26.880	37,934
2023-07-21	26.700	26.710	26.580	26.580	26.580	28,178
2023-07-20	26.400	26.630	26.300	26.580	26.580	32,567
2023-07-19	26.500	26.500	26.300	26.360	26.360	24,242
2023-07-18	26.520	26.690	26.460	26.560	26.560	19,099
2023-07-17	26.260	26.560	26.260	26.490	26.490	24,726
2023-07-14	26.610	26.610	26.200	26.200	26.200	28,232
2023-07-13	26.530	26.610	26.430	26.430	26.430	34,747
2023-07-12	26.570	26.610	26.500	26.560	26.560	35,113
2023-07-11	26.280	26.420	26.220	26.420	26.420	24,556
2023-07-10	26.290	26.400	26.170	26.230	26.230	17,154
2023-07-07	26.230	26.460	26.210	26.210	26.210	16,107
2023-07-06	26.190	26.260	26.090	26.250	26.250	9,276
2023-07-05	26.100	26.290	26.100	26.280	26.280	35,647
2023-07-04	26.250	26.500	26.180	26.390	26.390	23,474
2023-06-30	26.010	26.330	26.010	26.290	26.290	35,555
2023-06-29	25.780	25.860	25.720	25.860	25.860	23,789
2023-06-28	25.730	25.750	25.600	25.640	25.640	18,452
2023-06-27	25.790	25.880	25.740	25.800	25.800	69,883
2023-06-26	25.880	25.880	25.540	25.690	25.690	49,204
2023-06-23	25.810	25.920	25.690	25.800	25.800	24,623
2023-06-22	26.130	26.130	25.870	25.870	25.870	42,267
2023-06-21	26.000	26.270	26.000	26.120	26.120	32,575
2023-06-20	25.900	26.160	25.900	26.070	26.070	11,268
2023-06-19	26.300	26.340	25.900	25.910	25.910	5,252
2023-06-16	26.360	26.360	26.050	26.060	26.060	21,971
2023-06-15	25.880	26.250	25.880	26.190	26.190	21,292
2023-06-14	25.870	26.180	25.730	25.740	25.740	55,560

← NewerPage 14 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.