Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	34.680	34.970	34.620	34.760	34.760	91,524
2026-01-27	35.270	35.390	34.800	34.850	34.850	176,938
2026-01-26	35.230	35.530	35.140	35.440	35.440	82,439
2026-01-23	35.380	35.400	35.090	35.120	35.120	172,654
2026-01-22	35.480	35.580	35.320	35.530	35.530	68,095
2026-01-21	35.520	35.750	35.300	35.440	35.440	266,751
2026-01-20	35.320	36.010	35.320	35.610	35.610	186,456
2026-01-19	36.000	36.190	35.750	35.940	35.940	86,793
2026-01-16	36.140	36.320	36.050	36.240	36.240	53,758
2026-01-15	36.230	36.320	36.010	36.160	36.160	69,470
2026-01-14	36.350	36.460	36.100	36.310	36.310	66,825
2026-01-13	36.480	36.480	36.200	36.340	36.340	109,711
2026-01-12	36.640	36.690	36.350	36.580	36.580	87,804
2026-01-09	36.550	36.680	36.450	36.650	36.650	52,222
2026-01-08	36.350	36.960	36.300	36.650	36.650	94,500
2026-01-07	36.510	36.580	36.200	36.390	36.390	74,610
2026-01-06	36.560	36.730	36.430	36.700	36.700	71,612
2026-01-05	36.440	36.960	36.340	36.660	36.660	91,986
2026-01-02	36.790	36.800	36.200	36.560	36.560	207,351
2025-12-31	37.030	37.150	36.920	36.940	36.940	52,729
2025-12-30	36.840	37.100	36.760	37.000	37.000	45,542
2025-12-29	36.690	36.840	36.550	36.810	36.810	48,784
2025-12-24	36.760	36.850	36.690	36.850	36.850	270,951
2025-12-23	36.750	36.880	36.590	36.750	36.750	47,068
2025-12-22	36.600	36.750	36.380	36.750	36.750	221,384
2025-12-19	37.020	37.030	36.460	36.460	36.460	96,543
2025-12-18	36.970	37.160	36.880	37.040	37.040	738,789
2025-12-17	36.820	37.130	36.720	37.110	37.110	105,321
2025-12-16	37.300	37.300	36.720	36.750	36.750	49,276
2025-12-15	36.840	37.300	36.820	37.220	37.220	116,032
2025-12-12	36.550	36.770	36.380	36.770	36.770	72,767
2025-12-11	36.120	36.620	36.120	36.520	36.520	72,257
2025-12-10	36.120	36.440	36.000	36.100	36.100	59,459
2025-12-09	36.640	36.700	36.140	36.200	36.200	125,610
2025-12-08	36.990	36.990	36.140	36.610	36.610	145,908
2025-12-05	37.090	37.170	36.880	37.120	37.120	67,742
2025-12-04	37.160	37.250	36.850	37.060	37.060	78,873
2025-12-03	37.340	37.500	37.110	37.110	37.110	67,909
2025-12-02	37.400	37.400	37.050	37.340	37.340	54,455
2025-12-01	37.840	37.850	37.430	37.470	37.470	58,593
2025-11-28	37.700	38.040	37.680	37.910	37.910	51,446
2025-11-27	37.750	37.950	37.600	37.750	37.750	30,114
2025-11-26	37.450	37.720	37.380	37.630	37.630	159,953
2025-11-25	37.490	37.700	37.330	37.470	37.470	54,218
2025-11-24	37.010	37.460	36.630	37.420	37.420	94,591
2025-11-21	37.130	37.350	37.050	37.130	37.130	47,038
2025-11-20	36.900	37.280	36.900	36.910	36.910	94,820
2025-11-19	37.150	37.150	36.500	36.950	36.950	82,516
2025-11-18	37.000	37.320	36.910	37.200	37.200	63,525
2025-11-17	37.550	37.620	37.030	37.050	37.050	105,358
2025-11-14	37.860	38.010	37.300	37.500	37.500	113,493
2025-11-13	37.200	37.900	37.200	37.800	37.800	75,020
2025-11-12	36.680	37.160	36.680	37.060	37.060	53,433
2025-11-11	36.630	36.790	36.440	36.670	36.670	41,269
2025-11-10	36.710	36.930	36.540	36.630	36.630	56,400
2025-11-07	36.440	36.830	36.380	36.810	36.810	141,579
2025-11-06	35.990	36.400	35.950	36.380	36.380	56,630
2025-11-05	36.030	36.400	35.950	36.080	36.080	264,591
2025-11-04	35.110	36.000	35.090	35.970	35.970	126,575
2025-11-03	35.440	35.440	34.900	35.140	35.140	112,286

← NewerPage 4 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.