Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.150	38.440	38.110	38.410	38.410	116,495
2026-10-15	38.440	38.530	37.970	37.980	37.980	169,500
2026-10-14	37.630	38.070	37.430	38.030	38.030	251,000
2026-10-13	37.520	37.850	37.420	37.570	37.570	140,300
2026-10-09	36.800	37.290	36.800	37.250	37.250	166,900
2026-10-08	36.630	37.045	36.510	36.890	36.890	161,600
2026-10-07	36.620	36.620	36.430	36.580	36.580	56,700
2026-10-06	36.500	36.710	36.380	36.550	36.550	125,200
2026-10-05	36.300	36.530	36.240	36.450	36.450	82,500
2026-10-02	36.150	36.370	36.080	36.320	36.320	71,700
2026-10-01	36.000	36.220	35.840	36.180	36.180	79,900
2026-09-30	36.220	36.220	35.980	36.020	36.020	121,900
2026-09-29	36.320	36.400	36.150	36.300	36.300	69,400
2026-09-28	36.540	36.640	36.330	36.360	36.360	66,400
2026-09-25	36.550	36.550	36.320	36.540	36.540	48,400
2026-09-24	36.800	36.850	36.505	36.520	36.520	76,600
2026-09-23	36.450	36.950	36.450	36.670	36.670	129,100
2026-09-22	36.460	36.550	36.250	36.420	36.420	102,400
2026-09-21	36.800	36.890	36.340	36.340	36.340	128,000
2026-09-18	36.760	37.010	36.620	36.870	36.870	204,700
2026-09-17	37.470	37.590	36.820	36.850	36.850	166,000
2026-09-16	37.270	37.860	37.270	37.570	37.570	146,000
2026-09-15	37.190	37.370	37.080	37.330	37.330	79,300
2026-09-14	37.040	37.350	37.000	37.230	37.230	301,700
2026-09-11	36.770	36.930	36.610	36.930	36.930	132,200
2026-09-10	36.910	36.910	36.550	36.700	36.700	113,500
2026-09-09	36.570	36.870	36.320	36.710	36.710	78,600
2026-09-08	36.500	36.730	36.280	36.630	36.630	125,800
2026-09-04	36.650	36.760	36.540	36.630	36.630	145,500
2026-09-03	36.710	36.840	36.600	36.800	36.800	95,800
2026-09-02	36.510	36.840	36.420	36.610	36.610	101,500
2026-09-01	36.620	36.680	36.320	36.380	36.380	74,000
2026-08-31	36.550	36.580	36.380	36.560	36.560	54,000
2026-08-28	36.590	36.670	36.430	36.620	36.620	57,400
2026-08-27	36.370	36.580	36.200	36.530	36.530	74,000
2026-08-26	36.670	36.690	36.510	36.570	36.570	21,900
2026-08-25	36.550	36.550	36.310	36.510	36.510	76,500
2026-08-24	36.050	36.520	36.050	36.520	36.520	115,300
2026-08-21	35.970	36.250	35.920	35.950	35.950	55,800
2026-08-20	36.270	36.270	35.980	36.010	36.010	97,400
2026-08-19	36.540	36.750	36.240	36.250	36.250	107,900
2026-08-18	36.380	36.560	36.220	36.500	36.500	101,200
2026-08-17	36.500	36.590	36.130	36.130	36.130	159,500
2026-08-14	36.800	36.900	36.530	36.530	36.530	83,600
2026-08-13	37.090	37.100	36.660	36.780	36.780	173,000
2026-08-12	37.280	37.280	36.830	36.970	36.970	202,800
2026-08-11	38.290	38.290	37.400	37.430	37.430	231,200
2026-08-10	38.060	38.960	38.000	38.360	38.360	202,900
2026-08-07	37.760	37.790	37.530	37.740	37.740	89,200
2026-08-06	37.900	38.040	37.530	38.000	38.000	105,300
2026-08-05	37.570	37.650	37.180	37.580	37.580	103,400
2026-08-04	36.970	37.520	36.860	37.480	37.480	242,600
2026-07-31	36.950	37.170	36.800	37.080	37.080	145,400
2026-07-30	36.780	36.980	36.370	36.980	36.980	115,200
2026-07-29	37.030	37.220	36.760	36.910	36.910	116,100
2026-07-28	36.200	37.200	36.200	37.150	37.150	215,100
2026-07-27	35.960	36.150	35.830	36.030	36.030	80,200
2026-07-24	35.550	36.050	35.550	35.910	35.910	132,500
2026-07-23	35.380	35.600	35.300	35.600	35.600	74,600
2026-07-22	35.580	35.740	35.420	35.530	35.530	60,600

Page 1 of 8 · 426 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.