Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	20.780	20.830	20.540	20.830	20.830	37,872
2022-09-22	21.000	21.090	20.850	20.900	20.900	25,429
2022-09-21	21.560	21.680	21.080	21.080	21.080	19,553
2022-09-20	21.660	21.660	21.360	21.530	21.530	17,083
2022-09-19	21.250	21.700	21.250	21.680	21.680	15,333
2022-09-16	21.560	21.560	21.270	21.390	21.390	11,967
2022-09-15	21.560	21.790	21.480	21.560	21.560	18,107
2022-09-14	21.730	21.780	21.470	21.500	21.500	13,217
2022-09-13	21.980	22.130	21.600	21.630	21.630	24,410
2022-09-12	22.400	22.480	22.330	22.450	22.450	10,292
2022-09-09	22.160	22.290	22.100	22.260	22.260	7,672
2022-09-08	21.810	22.050	21.730	22.040	22.040	21,832
2022-09-07	21.590	21.890	21.510	21.830	21.830	11,312
2022-09-06	21.730	21.730	21.420	21.510	21.510	38,907
2022-09-02	22.060	22.190	21.530	21.580	21.580	16,183
2022-09-01	21.840	21.980	21.590	21.980	21.980	28,701
2022-08-31	22.260	22.260	21.950	21.950	21.950	39,027
2022-08-30	22.400	22.400	22.150	22.160	22.160	10,737
2022-08-29	22.500	22.550	22.240	22.420	22.420	44,935
2022-08-26	23.270	23.270	22.530	22.600	22.600	23,443
2022-08-25	23.050	23.200	22.850	23.200	23.200	75,535
2022-08-24	22.810	22.920	22.700	22.890	22.890	7,316
2022-08-23	22.440	22.670	22.440	22.590	22.590	29,412
2022-08-22	22.980	22.980	22.420	22.480	22.480	35,753
2022-08-19	23.690	23.690	23.100	23.170	23.170	32,603
2022-08-18	23.770	23.770	23.500	23.700	23.700	69,087
2022-08-17	23.830	23.870	23.670	23.700	23.700	19,369
2022-08-16	23.800	24.000	23.710	23.890	23.890	35,476
2022-08-15	23.300	23.660	23.120	23.600	23.600	25,204
2022-08-12	23.260	23.490	23.110	23.490	23.490	25,748
2022-08-11	23.100	23.270	23.060	23.090	23.090	33,845
2022-08-10	23.010	23.120	22.930	22.950	22.950	34,246
2022-08-09	22.950	23.170	22.740	22.800	22.800	10,729
2022-08-08	22.850	23.280	22.790	22.800	22.800	35,853
2022-08-05	22.700	22.880	22.630	22.770	22.770	25,350
2022-08-04	23.050	23.050	22.810	22.810	22.810	28,131
2022-08-03	23.050	23.060	22.710	23.010	23.010	49,207
2022-08-02	23.130	23.130	22.730	22.730	22.730	34,225
2022-07-29	23.240	23.560	23.070	23.450	23.450	53,426
2022-07-28	22.720	22.910	22.310	22.900	22.900	38,456
2022-07-27	22.360	22.670	22.260	22.580	22.580	110,239
2022-07-26	22.330	22.490	22.190	22.240	22.240	16,795
2022-07-25	22.220	22.530	22.220	22.450	22.450	11,446
2022-07-22	22.550	22.550	22.130	22.250	22.250	17,109
2022-07-21	22.250	22.360	22.000	22.360	22.360	15,548
2022-07-20	22.180	22.330	22.120	22.280	22.280	13,976
2022-07-19	21.810	22.120	21.730	22.090	22.090	27,018
2022-07-18	21.950	21.950	21.480	21.480	21.480	18,620
2022-07-15	21.850	21.850	21.530	21.680	21.680	16,533
2022-07-14	21.380	21.430	21.110	21.420	21.420	68,967
2022-07-13	21.540	21.780	21.410	21.660	21.660	70,188
2022-07-12	21.780	21.980	21.620	21.620	21.620	15,686
2022-07-11	21.840	21.840	21.670	21.700	21.700	8,323
2022-07-08	22.020	22.020	21.840	21.870	21.870	16,657
2022-07-07	21.730	21.790	21.610	21.770	21.770	22,135
2022-07-06	21.520	21.650	21.270	21.650	21.650	9,179
2022-07-05	21.550	21.550	21.110	21.450	21.450	18,393
2022-07-04	21.460	21.600	21.200	21.380	21.380	6,145
2022-06-30	21.160	21.390	20.970	21.260	21.260	20,261
2022-06-29	21.150	21.660	21.150	21.380	21.380	6,071

← NewerPage 18 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.