Berkshire Hathaway CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 35.550 | 35.680 | 35.440 | 35.680 | 35.680 | 50,297 |
| 2024-11-15 | 35.190 | 35.650 | 35.190 | 35.540 | 35.540 | 40,708 |
| 2024-11-14 | 35.410 | 35.420 | 35.240 | 35.320 | 35.320 | 38,546 |
| 2024-11-13 | 35.170 | 35.360 | 35.060 | 35.340 | 35.340 | 49,906 |
| 2024-11-12 | 35.360 | 35.360 | 35.160 | 35.230 | 35.230 | 50,564 |
| 2024-11-11 | 35.150 | 35.520 | 35.080 | 35.350 | 35.350 | 54,839 |
| 2024-11-08 | 34.910 | 35.210 | 34.750 | 35.050 | 35.050 | 99,458 |
| 2024-11-07 | 35.490 | 35.490 | 34.780 | 34.780 | 34.780 | 112,604 |
| 2024-11-06 | 34.840 | 35.420 | 34.750 | 35.420 | 35.420 | 103,680 |
| 2024-11-05 | 33.500 | 33.600 | 33.340 | 33.600 | 33.600 | 61,212 |
| 2024-11-04 | 34.000 | 34.010 | 33.100 | 33.450 | 33.450 | 98,892 |
| 2024-11-01 | 34.160 | 34.370 | 34.030 | 34.170 | 34.170 | 33,087 |
| 2024-10-31 | 34.400 | 34.500 | 34.060 | 34.060 | 34.060 | 48,900 |
| 2024-10-30 | 34.380 | 34.560 | 34.300 | 34.440 | 34.440 | 18,775 |
| 2024-10-29 | 34.660 | 34.660 | 34.350 | 34.390 | 34.390 | 38,732 |
| 2024-10-28 | 34.430 | 34.700 | 34.390 | 34.670 | 34.670 | 32,642 |
| 2024-10-25 | 34.630 | 34.750 | 34.260 | 34.370 | 34.370 | 125,508 |
| 2024-10-24 | 34.780 | 34.810 | 34.300 | 34.610 | 34.610 | 63,041 |
| 2024-10-23 | 34.720 | 35.010 | 34.720 | 34.840 | 34.840 | 25,823 |
| 2024-10-22 | 35.080 | 35.130 | 34.630 | 34.910 | 34.910 | 48,182 |
| 2024-10-21 | 35.160 | 35.180 | 34.910 | 35.050 | 35.050 | 45,235 |
| 2024-10-18 | 35.370 | 35.370 | 35.030 | 35.170 | 35.170 | 43,172 |
| 2024-10-17 | 35.240 | 35.320 | 35.100 | 35.240 | 35.240 | 43,145 |
| 2024-10-16 | 35.090 | 35.210 | 34.950 | 35.210 | 35.210 | 49,689 |
| 2024-10-15 | 34.840 | 35.240 | 34.770 | 35.010 | 35.010 | 56,596 |
| 2024-10-11 | 34.480 | 35.040 | 34.480 | 34.850 | 34.850 | 44,203 |
| 2024-10-10 | 34.500 | 34.510 | 34.260 | 34.430 | 34.430 | 26,292 |
| 2024-10-09 | 34.280 | 34.610 | 34.200 | 34.540 | 34.540 | 55,189 |
| 2024-10-08 | 34.400 | 34.510 | 34.260 | 34.410 | 34.410 | 33,793 |
| 2024-10-07 | 35.020 | 35.020 | 34.230 | 34.310 | 34.310 | 48,798 |
| 2024-10-04 | 34.460 | 34.910 | 34.370 | 34.910 | 34.910 | 93,909 |
| 2024-10-03 | 34.360 | 34.450 | 34.120 | 34.320 | 34.320 | 44,786 |
| 2024-10-02 | 34.730 | 34.730 | 34.350 | 34.500 | 34.500 | 38,366 |
| 2024-10-01 | 34.780 | 34.780 | 34.430 | 34.620 | 34.620 | 32,864 |
| 2024-09-30 | 34.550 | 34.840 | 34.400 | 34.840 | 34.840 | 24,376 |
| 2024-09-27 | 34.550 | 34.640 | 34.440 | 34.630 | 34.630 | 41,962 |
| 2024-09-26 | 34.280 | 34.560 | 34.130 | 34.390 | 34.390 | 41,290 |
| 2024-09-25 | 34.370 | 34.370 | 34.120 | 34.220 | 34.220 | 35,712 |
| 2024-09-24 | 34.470 | 34.470 | 34.170 | 34.410 | 34.410 | 42,474 |
| 2024-09-23 | 34.690 | 34.760 | 34.300 | 34.430 | 34.430 | 81,731 |
| 2024-09-20 | 34.740 | 34.740 | 34.350 | 34.500 | 34.500 | 7,920 |
| 2024-09-19 | 34.980 | 34.980 | 34.590 | 34.830 | 34.830 | 93,215 |
| 2024-09-18 | 34.600 | 34.800 | 34.440 | 34.580 | 34.580 | 12,355 |
| 2024-09-17 | 34.400 | 34.850 | 34.350 | 34.550 | 34.550 | 103,923 |
| 2024-09-16 | 33.870 | 34.220 | 33.870 | 34.200 | 34.200 | 59,094 |
| 2024-09-13 | 34.200 | 34.240 | 33.870 | 33.890 | 33.890 | 91,870 |
| 2024-09-12 | 34.440 | 34.440 | 34.000 | 34.120 | 34.120 | 69,673 |
| 2024-09-11 | 34.740 | 34.740 | 33.750 | 34.380 | 34.380 | 95,521 |
| 2024-09-10 | 35.050 | 35.140 | 34.600 | 34.780 | 34.780 | 90,514 |
| 2024-09-09 | 35.140 | 35.270 | 34.800 | 34.820 | 34.820 | 68,678 |
| 2024-09-06 | 35.160 | 35.420 | 34.710 | 34.800 | 34.800 | 121,008 |
| 2024-09-05 | 36.320 | 36.320 | 35.080 | 35.200 | 35.200 | 86,588 |
| 2024-09-04 | 36.320 | 36.710 | 35.930 | 36.270 | 36.270 | 76,286 |
| 2024-09-03 | 35.990 | 36.570 | 35.910 | 36.160 | 36.160 | 90,343 |
| 2024-08-30 | 35.680 | 36.140 | 35.600 | 36.110 | 36.110 | 76,145 |
| 2024-08-29 | 35.400 | 35.590 | 35.090 | 35.520 | 35.520 | 90,567 |
| 2024-08-28 | 34.930 | 35.330 | 34.930 | 35.220 | 35.220 | 54,539 |
| 2024-08-27 | 34.480 | 34.980 | 34.480 | 34.930 | 34.930 | 28,846 |
| 2024-08-26 | 34.420 | 34.760 | 34.350 | 34.430 | 34.430 | 35,782 |
| 2024-08-23 | 34.150 | 34.370 | 34.020 | 34.370 | 34.370 | 53,476 |
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.