Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	35.650	35.650	35.650	35.650	35.650	14,400
2026-07-20	35.650	35.650	35.650	35.650	35.650	4,915
2026-07-17	36.000	36.480	35.600	35.650	35.650	191,982
2026-07-16	35.520	35.790	35.330	35.780	35.780	88,248
2026-07-15	35.570	35.760	35.420	35.490	35.490	165,370
2026-07-14	35.750	36.070	35.670	35.670	35.670	108,329
2026-07-13	36.070	36.380	35.840	36.030	36.030	176,655
2026-07-10	36.110	36.110	35.650	35.880	35.880	70,488
2026-07-09	35.980	36.180	35.850	35.970	35.970	82,930
2026-07-08	36.640	36.640	35.950	35.950	35.950	108,231
2026-07-07	36.990	37.220	36.610	36.630	36.630	120,600
2026-07-06	36.950	36.950	36.610	36.840	36.840	295,463
2026-07-03	36.900	37.000	36.500	36.500	36.500	30,604
2026-07-02	36.400	36.900	36.380	36.900	36.900	371,701
2026-06-30	35.990	36.400	35.980	36.400	36.400	145,804
2026-06-29	36.250	36.310	35.980	36.090	36.090	231,584
2026-06-26	35.730	36.200	35.570	36.200	36.200	309,145
2026-06-25	35.900	36.000	35.400	35.480	35.480	117,155
2026-06-24	35.880	36.240	35.740	35.960	35.960	146,270
2026-06-23	35.600	35.950	35.600	35.850	35.850	53,759
2026-06-22	35.520	35.790	35.440	35.550	35.550	148,871
2026-06-19	35.100	35.790	35.000	35.500	35.500	29,536
2026-06-18	35.860	35.880	35.320	35.650	35.650	127,379
2026-06-17	35.990	35.990	35.500	35.730	35.730	176,588
2026-06-16	36.000	36.310	35.830	36.060	36.060	446,772
2026-06-15	35.560	36.130	35.500	36.000	36.000	133,341
2026-06-12	35.380	35.630	35.280	35.540	35.540	107,488
2026-06-11	35.210	35.390	35.020	35.280	35.280	156,504
2026-06-10	35.560	35.660	35.150	35.290	35.290	132,565
2026-06-09	35.450	35.680	35.260	35.500	35.500	209,172
2026-06-08	35.440	35.680	35.300	35.420	35.420	65,834
2026-06-05	34.830	35.700	34.830	35.510	35.510	292,931
2026-06-04	35.000	35.140	34.560	34.840	34.840	108,533
2026-06-03	34.310	34.950	34.270	34.660	34.660	135,325
2026-06-02	34.150	34.490	34.100	34.360	34.360	126,977
2026-06-01	34.470	34.470	34.080	34.250	34.250	236,595
2026-05-29	34.730	34.730	34.390	34.560	34.560	116,865
2026-05-28	34.870	35.060	34.730	34.730	34.730	87,607
2026-05-27	35.050	35.370	34.890	34.950	34.950	105,159
2026-05-26	35.500	35.500	35.180	35.220	35.220	88,527
2026-05-25	35.500	35.590	35.360	35.460	35.460	48,892
2026-05-22	34.900	35.470	34.900	35.420	35.420	241,643
2026-05-21	35.020	35.020	34.650	34.970	34.970	90,043
2026-05-20	35.090	35.130	34.800	35.030	35.030	128,815
2026-05-19	35.350	35.540	34.980	35.000	35.000	214,787
2026-05-15	35.350	35.550	35.100	35.180	35.180	75,377
2026-05-14	35.500	35.510	35.090	35.290	35.290	114,820
2026-05-13	35.170	35.480	35.050	35.380	35.380	142,324
2026-05-12	35.110	35.630	34.910	35.450	35.450	323,927
2026-05-11	34.700	35.000	34.700	34.900	34.900	148,677
2026-05-08	34.570	34.890	34.570	34.680	34.680	144,971
2026-05-07	34.230	34.780	34.230	34.640	34.640	161,423
2026-05-06	33.900	34.300	33.900	34.280	34.280	166,806
2026-05-05	34.230	34.230	33.890	33.970	33.970	336,114
2026-05-04	34.550	34.950	33.980	34.160	34.160	379,385
2026-05-01	34.690	34.930	34.520	34.520	34.520	114,996
2026-04-30	34.530	34.800	34.400	34.570	34.570	74,617
2026-04-29	34.780	34.830	34.610	34.660	34.660	63,635
2026-04-28	34.780	34.970	34.710	34.920	34.920	112,352
2026-04-27	34.230	34.680	34.220	34.470	34.470	123,759

← NewerPage 2 of 3 · 125 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.