Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	25.660	25.880	25.660	25.850	25.850	13,934
2023-06-12	25.880	25.880	25.590	25.680	25.680	13,097
2023-06-09	25.890	25.950	25.800	25.800	25.800	4,295
2023-06-08	25.810	25.870	25.720	25.860	25.860	58,267
2023-06-07	25.640	25.830	25.530	25.830	25.830	18,880
2023-06-06	25.390	25.720	25.370	25.720	25.720	35,733
2023-06-05	25.420	25.420	25.240	25.290	25.290	23,903
2023-06-02	25.010	25.440	24.940	25.380	25.380	21,966
2023-06-01	24.690	24.900	24.690	24.900	24.900	41,593
2023-05-31	24.730	24.800	24.620	24.710	24.710	11,089
2023-05-30	24.880	24.880	24.560	24.830	24.830	23,630
2023-05-29	24.660	25.000	24.660	24.930	24.930	8,880
2023-05-26	24.750	24.840	24.670	24.700	24.700	27,554
2023-05-25	24.770	24.770	24.500	24.580	24.580	16,150
2023-05-24	24.850	24.850	24.650	24.690	24.690	21,693
2023-05-23	25.310	25.370	24.920	24.940	24.940	24,292
2023-05-19	25.450	25.700	25.440	25.510	25.510	26,068
2023-05-18	25.250	25.430	25.140	25.430	25.430	24,713
2023-05-17	25.110	25.280	25.090	25.220	25.220	21,785
2023-05-16	24.920	25.010	24.880	24.950	24.950	12,001
2023-05-15	24.730	24.950	24.730	24.900	24.900	56,370
2023-05-12	24.890	25.380	24.600	24.860	24.860	17,788
2023-05-11	24.780	24.850	24.670	24.820	24.820	15,472
2023-05-10	25.220	25.220	24.670	24.910	24.910	13,283
2023-05-09	25.120	25.190	25.050	25.050	25.050	26,873
2023-05-08	25.370	25.450	25.130	25.140	25.140	39,558
2023-05-05	24.900	25.050	24.900	24.970	24.970	22,137
2023-05-04	24.830	24.870	24.550	24.690	24.690	20,550
2023-05-03	25.140	25.260	24.960	24.980	24.980	20,036
2023-05-02	25.500	25.500	24.920	25.150	25.150	18,018
2023-05-01	25.460	25.590	25.420	25.500	25.500	45,983
2023-04-28	25.200	25.360	25.150	25.340	25.340	35,867
2023-04-27	24.980	25.220	24.830	25.180	25.180	19,814
2023-04-26	24.940	24.940	24.620	24.750	24.750	38,352
2023-04-25	25.150	25.220	25.020	25.020	25.020	34,125
2023-04-24	25.070	25.160	25.030	25.150	25.150	31,406
2023-04-21	24.840	25.060	24.820	25.060	25.060	16,087
2023-04-20	24.770	25.010	24.770	24.980	24.980	12,395
2023-04-19	25.030	25.030	24.920	24.940	24.940	10,994
2023-04-18	25.100	25.130	24.950	25.090	25.090	19,681
2023-04-17	24.670	24.980	24.670	24.980	24.980	38,103
2023-04-14	24.700	24.820	24.570	24.690	24.690	30,156
2023-04-13	24.280	24.590	24.260	24.590	24.590	23,526
2023-04-12	24.450	24.450	24.230	24.290	24.290	9,984
2023-04-11	24.140	24.380	24.140	24.220	24.220	14,258
2023-04-10	24.110	24.160	23.980	24.050	24.050	15,303
2023-04-06	23.960	24.170	23.880	24.120	24.120	10,545
2023-04-05	23.710	23.990	23.710	23.970	23.970	18,394
2023-04-04	23.930	23.930	23.700	23.830	23.830	8,653
2023-04-03	23.890	24.170	23.820	23.940	23.940	36,753
2023-03-31	23.660	23.800	23.600	23.800	23.800	10,282
2023-03-30	23.740	23.740	23.400	23.550	23.550	9,169
2023-03-29	23.490	23.560	23.440	23.560	23.560	11,151
2023-03-28	23.270	23.350	23.270	23.330	23.330	6,812
2023-03-27	23.270	23.410	23.210	23.370	23.370	17,408
2023-03-24	22.820	23.130	22.700	23.100	23.100	10,321
2023-03-23	23.210	23.280	22.940	23.060	23.060	24,704
2023-03-22	23.500	23.700	23.210	23.210	23.210	15,002
2023-03-21	23.570	23.570	23.370	23.500	23.500	36,604
2023-03-20	22.790	23.270	22.790	23.270	23.270	24,923

← NewerPage 15 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.