Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	34.330	34.810	34.330	34.810	34.810	76,478
2025-08-05	34.190	34.650	34.110	34.490	34.490	93,445
2025-08-01	35.100	35.280	34.920	35.040	35.040	56,353
2025-07-31	35.120	35.400	35.030	35.050	35.050	53,895
2025-07-30	35.320	35.590	35.190	35.330	35.330	57,317
2025-07-29	35.820	35.970	35.360	35.360	35.360	107,919
2025-07-28	36.060	36.140	35.700	35.800	35.800	111,388
2025-07-25	35.830	36.000	35.610	36.000	36.000	106,642
2025-07-24	35.850	36.090	35.720	35.750	35.750	81,646
2025-07-23	35.700	35.950	35.600	35.850	35.850	109,771
2025-07-22	35.240	35.850	35.240	35.500	35.500	98,476
2025-07-21	35.120	35.510	35.060	35.280	35.280	66,946
2025-07-18	35.120	35.530	35.120	35.220	35.220	103,775
2025-07-17	34.950	35.210	34.740	35.180	35.180	84,704
2025-07-16	34.890	35.080	34.850	35.010	35.010	51,721
2025-07-15	35.390	35.390	34.900	34.900	34.900	173,572
2025-07-14	35.230	35.500	35.190	35.390	35.390	57,300
2025-07-11	35.320	35.400	35.040	35.400	35.400	185,833
2025-07-10	35.480	35.570	35.330	35.570	35.570	113,013
2025-07-09	35.450	35.660	35.370	35.660	35.660	73,134
2025-07-08	35.500	35.630	35.220	35.530	35.530	120,870
2025-07-07	35.990	36.120	35.430	35.580	35.580	172,958
2025-07-04	35.970	36.040	35.860	35.990	35.990	13,100
2025-07-03	35.790	36.140	35.750	36.060	36.060	77,272
2025-07-02	36.470	36.470	35.600	35.780	35.780	179,318
2025-06-30	36.210	36.230	35.960	36.150	36.150	95,899
2025-06-27	36.170	36.410	36.040	36.130	36.130	240,309
2025-06-26	36.220	36.280	36.010	36.140	36.140	74,804
2025-06-25	36.900	36.900	36.160	36.200	36.200	77,265
2025-06-24	36.450	37.000	36.380	36.730	36.730	101,674
2025-06-23	36.120	36.330	35.880	36.300	36.300	60,258
2025-06-20	35.990	36.220	35.990	36.090	36.090	78,617
2025-06-19	36.090	36.100	35.640	35.930	35.930	77,150
2025-06-18	36.000	36.180	35.950	36.120	36.120	81,051
2025-06-17	36.490	36.490	35.970	36.040	36.040	130,151
2025-06-16	36.440	36.600	36.400	36.520	36.520	87,310
2025-06-13	36.300	36.550	36.180	36.300	36.300	119,756
2025-06-12	36.250	36.550	36.020	36.550	36.550	87,565
2025-06-11	36.580	36.620	36.250	36.370	36.370	135,139
2025-06-10	36.660	36.670	36.450	36.580	36.580	158,220
2025-06-09	36.810	36.820	36.410	36.750	36.750	108,151
2025-06-06	36.510	36.900	36.510	36.810	36.810	58,283
2025-06-05	36.530	36.530	36.160	36.400	36.400	159,153
2025-06-04	37.020	37.020	36.570	36.620	36.620	85,161
2025-06-03	37.370	37.400	36.790	37.110	37.110	112,346
2025-06-02	37.450	37.470	37.210	37.460	37.460	59,937
2025-05-30	37.630	37.650	37.280	37.580	37.580	87,193
2025-05-29	37.630	37.740	37.370	37.690	37.690	71,053
2025-05-28	37.940	37.940	37.500	37.530	37.530	60,948
2025-05-27	37.870	37.990	37.660	37.930	37.930	172,000
2025-05-26	38.200	38.490	37.700	38.350	38.350	50,305
2025-05-23	37.350	37.680	37.300	37.580	37.580	72,254
2025-05-22	37.710	37.810	37.480	37.540	37.540	105,352
2025-05-21	37.850	37.990	37.670	37.800	37.800	46,761
2025-05-20	38.230	38.230	37.770	37.950	37.950	146,837
2025-05-16	38.010	38.360	37.810	38.360	38.360	103,758
2025-05-15	37.430	38.000	37.430	37.820	37.820	91,725
2025-05-14	38.140	38.160	37.510	37.550	37.550	229,262
2025-05-13	38.430	38.440	38.200	38.250	38.250	153,114
2025-05-12	38.860	38.860	38.050	38.490	38.490	167,130

← NewerPage 6 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.