Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	35.660	35.660	35.380	35.540	35.540	85,800
2026-07-20	35.620	35.700	35.480	35.690	35.690	58,200
2026-07-17	36.000	36.480	35.600	35.650	35.650	192,000
2026-07-16	35.520	35.790	35.330	35.780	35.780	88,200
2026-07-15	35.570	35.760	35.420	35.490	35.490	165,400
2026-07-14	35.750	36.070	35.670	35.670	35.670	108,300
2026-07-13	36.070	36.380	35.840	36.030	36.030	176,700
2026-07-10	36.110	36.110	35.650	35.880	35.880	70,500
2026-07-09	35.980	36.180	35.850	35.970	35.970	82,900
2026-07-08	36.640	36.640	35.950	35.950	35.950	108,200
2026-07-07	36.990	37.220	36.610	36.630	36.630	120,600
2026-07-06	36.950	36.950	36.610	36.840	36.840	295,500
2026-07-03	36.900	37.000	36.500	36.500	36.500	30,600
2026-07-02	36.400	36.900	36.380	36.900	36.900	371,700
2026-06-30	35.990	36.400	35.980	36.400	36.400	145,800
2026-06-29	36.250	36.310	35.980	36.090	36.090	231,600
2026-06-26	35.730	36.200	35.570	36.200	36.200	309,100
2026-06-25	35.900	36.000	35.400	35.480	35.480	117,200
2026-06-24	35.880	36.240	35.740	35.960	35.960	146,300
2026-06-23	35.600	35.950	35.600	35.850	35.850	53,800
2026-06-22	35.520	35.790	35.440	35.550	35.550	148,900
2026-06-19	35.100	35.790	35.000	35.500	35.500	29,500
2026-06-18	35.860	35.880	35.320	35.650	35.650	127,400
2026-06-17	35.990	35.990	35.500	35.730	35.730	176,600
2026-06-16	36.000	36.310	35.830	36.060	36.060	446,800
2026-06-15	35.560	36.130	35.500	36.000	36.000	133,300
2026-06-12	35.380	35.630	35.280	35.540	35.540	107,500
2026-06-11	35.210	35.390	35.020	35.280	35.280	156,500
2026-06-10	35.560	35.660	35.150	35.290	35.290	132,600
2026-06-09	35.450	35.680	35.260	35.500	35.500	209,200
2026-06-08	35.440	35.680	35.300	35.420	35.420	65,800
2026-06-05	34.830	35.700	34.830	35.510	35.510	292,900
2026-06-04	35.000	35.140	34.560	34.840	34.840	108,500
2026-06-03	34.310	34.950	34.270	34.660	34.660	135,300
2026-06-02	34.150	34.490	34.100	34.360	34.360	127,000
2026-06-01	34.470	34.470	34.080	34.250	34.250	236,600
2026-05-29	34.730	34.730	34.390	34.560	34.560	116,900
2026-05-28	34.870	35.060	34.730	34.730	34.730	87,600
2026-05-27	35.050	35.370	34.890	34.950	34.950	105,200
2026-05-26	35.500	35.500	35.180	35.220	35.220	88,500
2026-05-25	35.500	35.590	35.360	35.460	35.460	48,900
2026-05-22	34.900	35.470	34.900	35.420	35.420	241,600
2026-05-21	35.020	35.020	34.650	34.970	34.970	90,000
2026-05-20	35.090	35.130	34.800	35.030	35.030	128,800
2026-05-19	35.350	35.540	34.980	35.000	35.000	214,800
2026-05-15	35.350	35.550	35.100	35.180	35.180	75,400
2026-05-14	35.500	35.510	35.090	35.290	35.290	114,800
2026-05-13	35.170	35.480	35.050	35.380	35.380	142,300
2026-05-12	35.110	35.630	34.910	35.450	35.450	323,900
2026-05-11	34.700	35.000	34.700	34.900	34.900	148,700
2026-05-08	34.570	34.890	34.570	34.680	34.680	145,000
2026-05-07	34.230	34.780	34.230	34.640	34.640	161,400
2026-05-06	33.900	34.300	33.900	34.280	34.280	166,800
2026-05-05	34.230	34.230	33.890	33.970	33.970	336,100
2026-05-04	34.550	34.950	33.980	34.160	34.160	379,400
2026-05-01	34.690	34.930	34.520	34.520	34.520	115,000
2026-04-30	34.530	34.800	34.400	34.570	34.570	74,600
2026-04-29	34.780	34.830	34.610	34.660	34.660	63,600
2026-04-28	34.780	34.970	34.710	34.920	34.920	112,400
2026-04-27	34.230	34.680	34.220	34.470	34.470	123,800

← NewerPage 2 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.