Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	35.550	36.080	35.450	36.080	36.080	18,461
2025-02-12	35.430	35.480	35.200	35.450	35.450	9,153
2025-02-11	35.200	35.200	35.200	35.200	35.200	0
2025-02-10	35.200	35.200	35.200	35.200	35.200	0
2025-02-07	35.200	35.200	35.200	35.200	35.200	0
2025-02-06	35.200	35.200	35.200	35.200	35.200	0
2025-02-05	35.200	35.200	35.200	35.200	35.200	0
2025-02-04	34.960	35.200	34.830	35.200	35.200	43,980
2025-02-03	34.560	35.100	34.230	35.010	35.010	240,181
2025-01-31	35.680	35.680	35.200	35.250	35.250	7,197
2025-01-30	35.580	35.670	35.340	35.590	35.590	8,962
2025-01-29	35.390	35.600	35.300	35.350	35.350	7,499
2025-01-28	35.700	35.700	35.310	35.410	35.410	51,838
2025-01-27	34.990	35.680	34.990	35.680	35.680	62,435
2025-01-24	34.500	34.880	34.500	34.880	34.880	74,531
2025-01-23	34.770	34.990	34.550	34.630	34.630	39,047
2025-01-22	35.270	35.270	34.290	34.670	34.670	90,126
2025-01-21	35.490	35.540	35.210	35.300	35.300	64,964
2025-01-20	35.720	35.720	35.720	35.720	35.720	100
2025-01-17	34.920	35.380	34.790	35.270	35.270	49,367
2025-01-16	34.580	34.820	34.500	34.820	34.820	26,180
2025-01-15	34.230	34.560	34.180	34.540	34.540	161,606
2025-01-14	33.570	33.900	33.450	33.900	33.900	32,529
2025-01-13	33.310	33.500	33.280	33.460	33.460	30,348
2025-01-10	33.890	33.890	33.200	33.300	33.300	100,876
2025-01-09	33.850	34.100	33.850	34.100	34.100	11,996
2025-01-08	34.070	34.150	33.920	34.010	34.010	45,203
2025-01-07	34.130	34.350	33.980	34.100	34.100	40,421
2025-01-06	34.280	34.350	33.960	34.010	34.010	42,710
2025-01-03	34.130	34.240	33.920	34.200	34.200	38,550
2025-01-02	34.330	34.420	33.930	33.950	33.950	44,688
2024-12-31	34.050	34.230	33.990	34.190	34.190	24,163
2024-12-30	34.250	34.260	33.890	34.120	34.120	45,903
2024-12-27	34.440	34.730	34.250	34.460	34.460	38,276
2024-12-24	34.370	34.570	34.250	34.550	34.550	23,821
2024-12-23	34.100	34.260	33.930	34.260	34.260	64,677
2024-12-20	33.930	34.530	33.790	34.190	34.190	4,696
2024-12-19	34.150	34.200	33.870	33.880	33.880	50,707
2024-12-18	34.450	34.570	33.700	33.700	33.700	55,240
2024-12-17	34.340	34.430	34.080	34.390	34.390	51,383
2024-12-16	34.530	34.710	34.330	34.330	34.330	70,285
2024-12-13	34.770	34.770	34.480	34.540	34.540	32,619
2024-12-12	34.800	34.910	34.570	34.630	34.630	55,083
2024-12-11	34.990	35.000	34.620	34.830	34.830	46,649
2024-12-10	35.100	35.100	34.700	34.900	34.900	38,785
2024-12-09	35.580	35.580	34.980	35.020	35.020	46,964
2024-12-06	35.560	35.560	35.280	35.530	35.530	40,191
2024-12-05	35.430	35.650	35.350	35.500	35.500	49,080
2024-12-04	35.600	35.600	35.200	35.370	35.370	76,654
2024-12-03	36.120	36.120	35.400	35.530	35.530	91,488
2024-12-02	36.610	36.610	35.820	36.080	36.080	103,982
2024-11-29	36.740	36.740	36.370	36.550	36.550	74,479
2024-11-28	36.820	37.000	36.520	37.000	37.000	26,732
2024-11-27	36.240	37.100	36.240	36.450	36.450	75,531
2024-11-26	36.120	36.180	35.720	36.150	36.150	70,991
2024-11-25	36.170	36.400	36.010	36.060	36.060	74,886
2024-11-22	35.570	36.040	35.570	36.000	36.000	41,918
2024-11-21	35.450	35.820	35.280	35.620	35.620	56,506
2024-11-20	35.390	35.390	35.390	35.390	35.390	300
2024-11-19	35.590	35.590	35.130	35.430	35.430	90,172

← NewerPage 8 of 21 · 1,224 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.