Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	23.180	23.360	23.010	23.240	23.240	22,353
2022-12-16	23.080	23.390	22.660	23.230	23.230	168,060
2022-12-15	23.810	23.810	23.220	23.410	23.410	34,210
2022-12-14	24.270	24.500	23.960	24.080	24.080	16,772
2022-12-13	24.750	24.750	24.150	24.220	24.220	15,378
2022-12-12	23.750	24.160	23.710	24.150	24.150	10,007
2022-12-09	23.570	23.910	23.570	23.780	23.780	19,673
2022-12-08	23.790	23.840	23.680	23.710	23.710	18,898
2022-12-07	23.850	23.960	23.630	23.720	23.720	50,666
2022-12-06	23.980	23.990	23.740	23.870	23.870	64,545
2022-12-05	24.310	24.350	23.950	24.100	24.100	21,695
2022-12-02	24.190	24.500	24.190	24.490	24.490	15,568
2022-12-01	24.660	24.670	24.360	24.530	24.530	24,432
2022-11-30	24.450	24.650	23.940	24.630	24.630	21,952
2022-11-29	24.220	24.430	24.200	24.400	24.400	5,035
2022-11-28	24.400	24.620	24.250	24.320	24.320	21,428
2022-11-25	24.690	24.900	24.560	24.900	24.900	13,941
2022-11-24	24.000	25.000	23.980	24.900	24.900	4,755
2022-11-23	24.360	24.520	24.360	24.450	24.450	25,574
2022-11-22	24.290	24.560	24.250	24.510	24.510	17,651
2022-11-21	24.000	24.270	23.990	24.140	24.140	17,931
2022-11-18	24.000	24.140	23.960	24.110	24.110	45,313
2022-11-17	23.760	23.850	23.630	23.790	23.790	52,474
2022-11-16	24.100	24.100	23.840	24.000	24.000	14,539
2022-11-15	24.370	24.380	23.850	24.090	24.090	26,667
2022-11-14	23.950	24.190	23.950	24.010	24.010	60,352
2022-11-11	23.590	24.160	23.470	24.040	24.040	37,843
2022-11-10	23.160	23.550	22.870	23.550	23.550	24,810
2022-11-09	22.580	22.660	22.390	22.410	22.410	21,281
2022-11-08	22.580	22.900	22.580	22.770	22.770	31,667
2022-11-07	22.540	22.620	22.450	22.570	22.570	40,734
2022-11-04	22.170	22.470	21.950	22.350	22.350	14,960
2022-11-03	22.280	22.300	22.050	22.050	22.050	13,446
2022-11-02	22.820	23.140	22.460	22.490	22.490	19,476
2022-11-01	23.070	23.180	22.750	22.880	22.880	84,627
2022-10-31	23.240	23.240	22.930	22.960	22.960	43,205
2022-10-28	22.660	23.310	22.660	23.310	23.310	31,981
2022-10-27	22.590	22.730	22.500	22.590	22.590	45,018
2022-10-26	22.560	22.690	22.380	22.400	22.400	30,894
2022-10-25	22.360	22.520	22.240	22.470	22.470	16,478
2022-10-24	22.110	22.490	22.110	22.360	22.360	52,290
2022-10-21	21.400	21.990	21.400	21.950	21.950	83,824
2022-10-20	21.600	21.690	21.240	21.240	21.240	7,155
2022-10-19	21.850	21.870	21.540	21.630	21.630	6,964
2022-10-18	22.000	22.000	21.690	21.860	21.860	28,043
2022-10-17	21.550	21.610	21.400	21.560	21.560	35,920
2022-10-14	21.670	21.670	21.190	21.200	21.200	18,446
2022-10-13	20.250	21.480	20.190	21.420	21.420	27,797
2022-10-12	20.820	20.820	20.590	20.610	20.610	18,747
2022-10-11	20.700	21.010	20.680	20.750	20.750	9,577
2022-10-07	21.250	21.250	20.800	20.920	20.920	31,492
2022-10-06	21.580	21.650	21.440	21.470	21.470	14,366
2022-10-05	21.550	21.830	21.460	21.710	21.710	14,015
2022-10-04	21.520	21.800	21.520	21.710	21.710	26,142
2022-10-03	20.980	21.250	20.860	21.230	21.230	13,106
2022-09-30	21.200	21.210	20.750	20.750	20.750	10,475
2022-09-29	21.070	21.070	20.650	20.970	20.970	15,690
2022-09-28	20.680	21.260	20.650	21.120	21.120	25,263
2022-09-27	20.790	20.790	20.330	20.600	20.600	169,655
2022-09-26	20.720	20.750	20.490	20.510	20.510	32,554

← NewerPage 17 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.