Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	23.320	23.320	22.600	22.680	22.680	50,311
2023-03-16	23.000	23.440	22.820	23.310	23.310	83,274
2023-03-15	23.240	23.240	22.800	23.000	23.000	420,286
2023-03-14	23.560	23.720	23.370	23.630	23.630	99,089
2023-03-13	23.300	23.680	23.230	23.400	23.400	22,668
2023-03-10	23.490	23.670	23.110	23.410	23.410	17,255
2023-03-09	23.950	24.210	23.490	23.520	23.520	15,219
2023-03-08	23.950	24.170	23.920	24.090	24.090	14,214
2023-03-07	24.510	24.510	23.980	24.050	24.050	19,211
2023-03-06	24.150	24.510	24.150	24.490	24.490	26,708
2023-03-03	23.920	24.130	23.880	24.120	24.120	18,273
2023-03-02	23.490	23.810	23.380	23.790	23.790	22,828
2023-03-01	23.610	23.610	23.380	23.530	23.530	13,956
2023-02-28	23.620	23.650	23.470	23.550	23.550	14,186
2023-02-27	23.670	23.670	23.400	23.530	23.530	16,272
2023-02-24	23.290	23.590	23.200	23.530	23.530	19,620
2023-02-23	23.530	23.600	23.250	23.420	23.420	8,727
2023-02-22	23.470	23.600	23.350	23.410	23.410	9,590
2023-02-21	23.630	23.700	23.230	23.430	23.430	26,477
2023-02-17	23.680	23.850	23.640	23.800	23.800	16,010
2023-02-16	23.800	23.970	23.800	23.830	23.830	9,574
2023-02-15	24.000	24.000	23.850	23.920	23.920	7,279
2023-02-14	24.290	24.290	23.880	24.050	24.050	17,518
2023-02-13	24.020	24.250	24.020	24.180	24.180	26,990
2023-02-10	23.700	23.980	23.640	23.980	23.980	11,269
2023-02-09	24.040	24.040	23.770	23.770	23.770	13,714
2023-02-08	24.090	24.210	23.850	23.880	23.880	26,687
2023-02-07	23.690	24.290	23.690	24.230	24.230	47,191
2023-02-06	23.870	23.880	23.690	23.880	23.880	25,065
2023-02-03	24.110	24.110	23.680	23.900	23.900	37,573
2023-02-02	24.230	24.230	23.860	24.140	24.140	28,037
2023-02-01	24.050	24.180	23.800	24.020	24.020	11,102
2023-01-31	23.710	24.120	23.710	24.110	24.110	10,531
2023-01-30	23.860	23.920	23.740	23.760	23.760	51,586
2023-01-27	23.950	24.100	23.860	23.950	23.950	31,046
2023-01-26	24.230	24.230	24.000	24.060	24.060	32,645
2023-01-25	23.910	24.170	23.890	24.090	24.090	60,612
2023-01-24	23.850	24.200	23.850	24.110	24.110	12,240
2023-01-23	24.050	24.180	23.750	24.050	24.050	47,506
2023-01-20	23.650	23.980	23.640	23.950	23.950	22,613
2023-01-19	23.670	23.790	23.560	23.640	23.640	23,633
2023-01-18	24.430	24.430	23.840	23.870	23.870	22,532
2023-01-17	24.460	24.550	24.360	24.360	24.360	30,537
2023-01-16	24.480	24.840	24.480	24.550	24.550	11,796
2023-01-13	24.650	24.650	24.470	24.620	24.620	34,078
2023-01-12	24.960	24.960	24.630	24.680	24.680	27,054
2023-01-11	24.690	24.800	24.510	24.800	24.800	23,422
2023-01-10	24.420	24.530	24.300	24.530	24.530	15,981
2023-01-09	24.650	24.810	24.390	24.450	24.450	20,016
2023-01-06	24.310	24.770	24.310	24.680	24.680	40,892
2023-01-05	24.190	24.320	24.010	24.250	24.250	10,111
2023-01-04	24.190	24.550	24.110	24.310	24.310	29,320
2023-01-03	24.060	24.150	23.850	24.020	24.020	8,006
2022-12-30	23.860	23.900	23.660	23.880	23.880	6,113
2022-12-29	23.590	23.960	23.590	23.910	23.910	6,802
2022-12-28	23.730	23.810	23.470	23.480	23.480	15,071
2022-12-23	23.550	23.730	23.380	23.680	23.680	5,953
2022-12-22	23.770	23.770	23.080	23.420	23.420	17,260
2022-12-21	23.690	23.900	23.690	23.770	23.770	18,475
2022-12-20	23.210	23.540	23.130	23.380	23.380	76,620

← NewerPage 16 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.