Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	34.790	34.970	34.700	34.960	34.960	101,600
2026-01-28	34.680	34.970	34.620	34.760	34.760	91,500
2026-01-27	35.270	35.390	34.800	34.850	34.850	176,900
2026-01-26	35.230	35.530	35.140	35.440	35.440	82,400
2026-01-23	35.380	35.400	35.090	35.120	35.120	172,700
2026-01-22	35.480	35.580	35.320	35.530	35.530	68,100
2026-01-21	35.520	35.750	35.300	35.440	35.440	266,800
2026-01-20	35.320	36.010	35.320	35.610	35.610	186,500
2026-01-19	36.000	36.190	35.750	35.940	35.940	86,800
2026-01-16	36.140	36.320	36.050	36.240	36.240	53,800
2026-01-15	36.230	36.320	36.010	36.160	36.160	69,500
2026-01-14	36.350	36.460	36.100	36.310	36.310	66,800
2026-01-13	36.480	36.480	36.200	36.340	36.340	109,700
2026-01-12	36.640	36.690	36.350	36.580	36.580	87,800
2026-01-09	36.550	36.680	36.450	36.650	36.650	52,200
2026-01-08	36.350	36.960	36.300	36.650	36.650	94,500
2026-01-07	36.510	36.580	36.200	36.390	36.390	74,600
2026-01-06	36.560	36.730	36.430	36.700	36.700	71,600
2026-01-05	36.440	36.960	36.340	36.660	36.660	92,000
2026-01-02	36.790	36.800	36.200	36.560	36.560	207,400
2025-12-31	37.030	37.150	36.920	36.940	36.940	52,700
2025-12-30	36.840	37.100	36.760	37.000	37.000	45,500
2025-12-29	36.690	36.840	36.550	36.810	36.810	48,800
2025-12-24	36.760	36.850	36.690	36.850	36.850	271,000
2025-12-23	36.750	36.880	36.590	36.750	36.750	47,100
2025-12-22	36.600	36.750	36.380	36.750	36.750	221,400
2025-12-19	37.020	37.030	36.460	36.460	36.460	96,500
2025-12-18	36.970	37.160	36.880	37.040	37.040	738,800
2025-12-17	36.820	37.130	36.720	37.110	37.110	105,300
2025-12-16	37.300	37.300	36.720	36.750	36.750	49,300
2025-12-15	36.840	37.300	36.820	37.220	37.220	116,000
2025-12-12	36.550	36.770	36.380	36.770	36.770	72,800
2025-12-11	36.120	36.620	36.120	36.520	36.520	72,300
2025-12-10	36.120	36.440	36.000	36.100	36.100	59,500
2025-12-09	36.640	36.700	36.140	36.200	36.200	125,600
2025-12-08	36.990	36.990	36.140	36.610	36.610	145,900
2025-12-05	37.090	37.170	36.880	37.120	37.120	67,700
2025-12-04	37.160	37.250	36.850	37.060	37.060	78,900
2025-12-03	37.340	37.500	37.110	37.110	37.110	67,900
2025-12-02	37.400	37.400	37.050	37.340	37.340	54,500
2025-12-01	37.840	37.850	37.430	37.470	37.470	58,600
2025-11-28	37.700	38.040	37.680	37.910	37.910	51,400
2025-11-27	37.750	37.950	37.600	37.750	37.750	30,100
2025-11-26	37.450	37.720	37.380	37.630	37.630	160,000
2025-11-25	37.490	37.700	37.330	37.470	37.470	54,200
2025-11-24	37.010	37.460	36.630	37.420	37.420	94,600
2025-11-21	37.130	37.350	37.050	37.130	37.130	47,000
2025-11-20	36.900	37.280	36.900	36.910	36.910	94,800
2025-11-19	37.150	37.150	36.500	36.950	36.950	82,500
2025-11-18	37.000	37.320	36.910	37.200	37.200	63,500
2025-11-17	37.550	37.620	37.030	37.050	37.050	105,400
2025-11-14	37.860	38.010	37.300	37.500	37.500	113,500
2025-11-13	37.200	37.900	37.200	37.800	37.800	75,000
2025-11-12	36.680	37.160	36.680	37.060	37.060	53,400
2025-11-11	36.630	36.790	36.440	36.670	36.670	41,300
2025-11-10	36.710	36.930	36.540	36.630	36.630	56,400
2025-11-07	36.440	36.830	36.380	36.810	36.810	141,600
2025-11-06	35.990	36.400	35.950	36.380	36.380	56,600
2025-11-05	36.030	36.400	35.950	36.080	36.080	264,600
2025-11-04	35.110	36.000	35.090	35.970	35.970	126,600

← NewerPage 4 of 8 · 427 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.