Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	27.620	27.620	26.910	27.060	27.060	56,694
2022-04-01	27.830	27.830	27.350	27.550	27.550	43,559
2022-03-31	28.050	28.150	27.700	27.700	27.700	43,777
2022-03-30	27.790	28.020	27.580	28.020	28.020	46,984
2022-03-29	28.390	28.390	27.640	27.810	27.810	75,644
2022-03-28	28.280	28.290	27.900	28.150	28.150	49,475
2022-03-25	27.750	28.060	27.730	28.060	28.060	32,848
2022-03-24	27.470	27.600	27.380	27.600	27.600	29,986
2022-03-23	27.410	27.430	27.100	27.280	27.280	40,621
2022-03-22	27.530	27.770	27.290	27.460	27.460	68,023
2022-03-21	27.110	27.460	27.110	27.370	27.370	65,421
2022-03-18	27.160	27.160	26.580	26.750	26.750	58,383
2022-03-17	26.460	27.020	26.380	27.020	27.020	65,261
2022-03-16	26.370	26.420	26.000	26.310	26.310	44,887
2022-03-15	26.130	26.160	25.780	26.080	26.080	50,269
2022-03-14	25.850	26.120	25.730	25.860	25.860	38,872
2022-03-11	25.740	25.910	25.570	25.590	25.590	44,741
2022-03-10	25.350	25.470	25.240	25.470	25.470	16,338
2022-03-09	25.630	25.630	25.290	25.530	25.530	17,820
2022-03-08	25.500	25.540	24.920	24.920	24.920	34,349
2022-03-07	25.620	25.620	25.110	25.290	25.290	37,675
2022-03-04	25.370	25.510	25.100	25.510	25.510	39,659
2022-03-03	25.640	25.810	25.360	25.630	25.630	56,424
2022-03-02	25.050	25.500	25.050	25.330	25.330	19,091
2022-03-01	24.960	24.990	24.580	24.790	24.790	43,437
2022-02-28	25.000	25.210	24.610	25.150	25.150	17,574
2022-02-25	24.440	25.200	24.440	25.060	25.060	23,930
2022-02-24	23.750	24.240	23.500	24.210	24.210	58,061
2022-02-23	24.690	24.820	24.290	24.320	24.320	27,874
2022-02-22	24.640	24.710	24.350	24.590	24.590	15,763
2022-02-18	24.730	24.760	24.570	24.730	24.730	13,978
2022-02-17	24.760	24.760	24.510	24.540	24.540	14,797
2022-02-16	24.800	24.850	24.630	24.800	24.800	16,143
2022-02-15	24.890	24.940	24.720	24.720	24.720	17,679
2022-02-14	25.120	25.120	24.510	24.710	24.710	38,187
2022-02-11	25.140	25.260	24.940	25.040	25.040	21,348
2022-02-10	25.210	25.270	24.980	25.040	25.040	53,915
2022-02-09	25.430	25.500	25.190	25.310	25.310	28,641
2022-02-08	25.050	25.310	24.820	25.250	25.250	13,168
2022-02-07	24.780	24.980	24.500	24.810	24.810	13,280
2022-02-04	24.550	24.930	24.550	24.800	24.800	15,808
2022-02-03	25.090	25.090	24.700	24.730	24.730	21,979
2022-02-02	24.660	25.120	24.560	25.110	25.110	147,884
2022-02-01	24.500	24.680	24.380	24.650	24.650	16,556
2022-01-31	24.530	24.580	24.190	24.580	24.580	21,673
2022-01-28	24.200	24.550	23.870	24.550	24.550	20,053
2022-01-27	24.560	24.730	24.000	24.160	24.160	17,598
2022-01-26	24.410	24.550	24.080	24.310	24.310	29,479
2022-01-25	23.710	24.240	23.420	24.140	24.140	18,285
2022-01-24	23.540	23.860	23.250	23.860	23.860	45,667
2022-01-21	24.300	24.400	23.880	23.980	23.980	23,803
2022-01-20	24.700	24.910	24.410	24.410	24.410	19,871
2022-01-19	25.120	25.120	24.750	24.750	24.750	26,758
2022-01-18	25.500	25.500	24.990	25.120	25.120	51,789
2022-01-17	25.690	25.870	25.690	25.850	25.850	13,346
2022-01-14	25.150	25.470	25.000	25.470	25.470	18,415
2022-01-13	25.170	25.390	25.160	25.180	25.180	22,667
2022-01-12	25.200	25.200	24.950	25.140	25.140	17,080
2022-01-11	25.100	25.130	24.750	25.130	25.130	22,662
2022-01-10	25.250	25.290	24.770	25.000	25.000	34,379

← NewerPage 20 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.