Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	21.150	21.660	21.150	21.380	21.380	6,071
2022-06-28	21.880	22.220	21.320	21.380	21.380	52,346
2022-06-27	21.960	21.960	21.680	21.680	21.680	23,859
2022-06-24	21.030	21.790	21.030	21.620	21.620	23,243
2022-06-23	21.160	21.160	20.550	20.870	20.870	28,521
2022-06-22	20.980	21.240	20.900	21.060	21.060	23,918
2022-06-21	21.490	21.490	21.080	21.180	21.180	53,781
2022-06-20	21.200	21.320	21.150	21.320	21.320	8,828
2022-06-17	21.060	21.070	20.750	20.920	20.920	31,195
2022-06-16	21.400	21.400	20.800	20.920	20.920	35,473
2022-06-15	21.800	21.980	21.340	21.760	21.760	31,314
2022-06-14	21.930	22.100	21.530	21.630	21.630	51,254
2022-06-13	22.120	22.400	21.890	21.940	21.940	25,597
2022-06-10	23.270	23.270	22.710	22.710	22.710	41,855
2022-06-09	24.120	24.120	23.510	23.510	23.510	31,650
2022-06-08	24.210	24.290	24.050	24.130	24.130	23,783
2022-06-07	24.170	24.460	24.170	24.460	24.460	11,453
2022-06-06	24.430	24.670	24.320	24.340	24.340	28,469
2022-06-03	24.540	24.540	24.240	24.300	24.300	18,572
2022-06-02	24.550	24.640	24.200	24.620	24.620	19,474
2022-06-01	24.720	24.720	24.180	24.400	24.400	15,431
2022-05-31	25.030	25.030	24.570	24.720	24.720	40,908
2022-05-30	25.480	25.480	24.400	25.280	25.280	9,071
2022-05-27	24.650	24.930	24.550	24.930	24.930	26,020
2022-05-26	24.220	24.540	24.220	24.500	24.500	18,263
2022-05-25	24.160	24.300	23.950	24.050	24.050	42,411
2022-05-24	24.030	24.210	23.800	24.110	24.110	10,529
2022-05-20	23.930	23.930	23.330	23.700	23.700	24,496
2022-05-19	23.790	23.890	23.540	23.830	23.830	41,010
2022-05-18	24.340	24.400	23.900	23.940	23.940	35,304
2022-05-17	24.550	24.620	24.460	24.580	24.580	33,565
2022-05-16	24.100	24.380	24.040	24.200	24.200	17,893
2022-05-13	24.420	24.420	24.090	24.270	24.270	29,211
2022-05-12	24.200	24.200	23.660	23.980	23.980	44,292
2022-05-11	24.580	24.690	24.300	24.350	24.350	11,550
2022-05-10	24.780	24.840	24.300	24.460	24.460	35,716
2022-05-09	24.730	24.730	24.400	24.400	24.400	24,320
2022-05-06	24.890	25.000	24.580	24.960	24.960	33,307
2022-05-05	25.450	25.450	24.660	24.920	24.920	30,253
2022-05-04	25.030	25.120	24.860	24.990	24.990	19,774
2022-05-03	24.860	25.250	24.860	24.950	24.950	56,494
2022-05-02	25.270	25.270	24.360	24.850	24.850	44,114
2022-04-29	25.750	25.750	25.050	25.130	25.130	49,598
2022-04-28	26.030	26.030	25.630	25.860	25.860	16,395
2022-04-27	25.930	25.990	25.660	25.730	25.730	28,924
2022-04-26	26.310	26.310	25.850	25.890	25.890	27,497
2022-04-25	26.080	26.390	25.750	26.360	26.360	37,187
2022-04-22	27.000	27.000	26.250	26.250	26.250	43,022
2022-04-21	27.300	27.350	26.870	26.950	26.950	19,439
2022-04-20	27.420	27.420	27.280	27.310	27.310	29,143
2022-04-19	27.270	27.310	27.100	27.300	27.300	17,061
2022-04-18	26.850	27.160	26.850	27.110	27.110	31,044
2022-04-14	27.180	27.180	26.950	26.990	26.990	8,522
2022-04-13	27.240	27.450	27.010	27.100	27.100	17,993
2022-04-12	27.500	27.660	27.270	27.340	27.340	24,693
2022-04-11	27.650	27.690	27.370	27.540	27.540	30,579
2022-04-08	27.350	27.710	27.350	27.640	27.640	34,263
2022-04-07	27.150	27.230	26.760	27.150	27.150	52,990
2022-04-06	26.740	27.160	26.740	27.060	27.060	43,478
2022-04-05	26.980	27.360	26.960	26.970	26.970	36,414

← NewerPage 19 of 21 · 1,225 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.