Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	34.230	34.290	34.050	34.250	34.250	125,485
2026-04-23	33.990	34.500	33.990	34.350	34.350	127,536
2026-04-22	34.200	34.370	33.930	34.070	34.070	193,212
2026-04-21	34.490	34.600	34.150	34.280	34.280	154,194
2026-04-20	34.570	34.710	34.390	34.490	34.490	176,333
2026-04-17	34.650	34.970	34.610	34.660	34.660	174,594
2026-04-16	34.680	34.720	34.445	34.670	34.670	211,709
2026-04-15	34.930	34.930	34.600	34.610	34.610	212,186
2026-04-14	35.040	35.060	34.750	34.890	34.890	221,199
2026-04-13	34.950	35.100	34.880	35.100	35.100	56,179
2026-04-10	35.470	35.470	34.970	35.010	35.010	97,807
2026-04-09	34.980	35.620	34.870	35.430	35.430	85,844
2026-04-08	34.930	34.930	34.930	34.930	34.930	29,165
2026-04-07	34.790	35.000	34.670	34.930	34.930	51,823
2026-04-06	34.770	35.000	34.770	34.830	34.830	468,040
2026-04-02	34.920	35.020	34.770	34.900	34.900	57,155
2026-04-01	34.990	34.990	34.990	34.990	34.990	23,235
2026-03-31	34.830	35.040	34.690	34.990	34.990	158,983
2026-03-30	34.270	34.880	34.270	34.730	34.730	52,682
2026-03-27	34.740	34.740	34.150	34.260	34.260	98,249
2026-03-26	34.760	34.930	34.690	34.780	34.780	88,579
2026-03-25	35.270	35.270	34.790	34.790	34.790	100,079
2026-03-24	35.010	35.290	34.900	34.970	34.970	56,425
2026-03-23	35.270	35.450	35.000	35.070	35.070	82,963
2026-03-20	35.300	35.410	35.040	35.120	35.120	82,711
2026-03-19	35.360	35.390	35.000	35.170	35.170	87,600
2026-03-18	35.960	35.960	35.370	35.390	35.390	75,840
2026-03-17	36.060	36.300	35.940	35.960	35.960	47,111
2026-03-16	35.880	36.250	35.880	35.970	35.970	51,945
2026-03-13	36.130	36.130	35.795	35.800	35.800	69,469
2026-03-12	36.080	36.080	35.790	35.940	35.940	28,702
2026-03-11	36.040	36.100	35.790	36.100	36.100	36,817
2026-03-10	36.340	36.440	36.070	36.100	36.100	47,472
2026-03-09	36.090	36.400	35.840	36.320	36.320	64,445
2026-03-06	36.420	36.530	36.000	36.460	36.460	54,740
2026-03-05	36.130	36.610	36.030	36.540	36.540	146,798
2026-03-04	35.280	35.770	35.170	35.650	35.650	111,252
2026-03-03	35.000	35.370	34.620	35.180	35.180	106,197
2026-03-02	36.080	36.150	34.980	35.170	35.170	425,493
2026-02-27	36.580	37.050	36.580	36.900	36.900	92,647
2026-02-26	36.110	36.860	36.110	36.740	36.740	104,364
2026-02-25	36.290	36.360	35.960	36.210	36.210	38,494
2026-02-24	36.120	36.260	35.780	36.240	36.240	64,368
2026-02-23	36.500	36.850	36.160	36.170	36.170	116,720
2026-02-20	36.410	36.470	36.070	36.460	36.460	81,519
2026-02-19	36.550	36.640	36.300	36.390	36.390	51,721
2026-02-18	36.840	36.980	36.470	36.560	36.560	68,223
2026-02-17	36.710	37.060	36.650	36.930	36.930	76,436
2026-02-13	36.550	36.740	36.290	36.420	36.420	95,150
2026-02-12	36.770	37.150	36.590	36.590	36.590	220,188
2026-02-11	36.660	36.800	36.450	36.690	36.690	38,475
2026-02-10	36.480	36.720	36.440	36.650	36.650	66,030
2026-02-09	37.170	37.170	36.450	36.480	36.480	76,800
2026-02-06	36.970	37.280	36.910	37.180	37.180	56,685
2026-02-05	37.080	37.080	36.500	36.900	36.900	73,256
2026-02-04	36.300	37.490	36.300	36.880	36.880	245,657
2026-02-03	35.570	36.330	35.420	36.150	36.150	123,423
2026-02-02	35.200	35.770	35.110	35.770	35.770	67,421
2026-01-30	34.840	35.270	34.840	35.260	35.260	96,712
2026-01-29	34.790	34.970	34.700	34.960	34.960	101,629

← NewerPage 3 of 21 · 1,223 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.