Berkshire Hathaway CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	38.420	38.500	38.070	38.320	38.320	119,400
2025-05-08	38.980	38.980	38.290	38.360	38.360	310,900
2025-05-07	38.480	38.790	38.350	38.710	38.710	146,000
2025-05-06	38.110	38.470	37.940	38.270	38.270	161,000
2025-05-05	38.910	38.910	37.550	38.300	38.300	742,700
2025-05-02	39.960	40.450	39.960	40.350	40.350	124,900
2025-05-01	39.900	39.900	39.450	39.610	39.610	122,200
2025-04-30	39.820	39.980	39.170	39.890	39.890	84,600
2025-04-29	39.800	39.950	39.450	39.920	39.920	47,600
2025-04-28	39.820	40.050	39.340	39.720	39.720	59,600
2025-04-25	39.860	39.860	39.310	39.730	39.730	62,400
2025-04-24	39.450	39.810	39.140	39.770	39.770	114,100
2025-04-23	39.530	39.740	39.150	39.430	39.430	109,100
2025-04-22	38.470	39.030	38.260	38.970	38.970	75,800
2025-04-21	38.730	38.730	37.230	37.890	37.890	111,700
2025-04-17	38.810	39.160	38.490	38.780	38.780	108,000
2025-04-16	39.490	39.560	38.350	38.630	38.630	113,100
2025-04-15	39.800	40.050	39.460	39.460	39.460	85,100
2025-04-14	39.960	40.100	39.430	39.610	39.610	171,400
2025-04-11	38.740	39.340	38.250	39.160	39.160	224,600
2025-04-10	38.950	39.000	37.450	38.610	38.610	132,600
2025-04-09	36.790	39.190	36.400	39.050	39.050	304,000
2025-04-08	37.990	38.590	36.250	36.910	36.910	240,000
2025-04-07	35.050	37.900	34.780	36.700	36.700	286,700
2025-04-04	38.610	38.950	36.870	36.960	36.960	236,600
2025-04-03	39.500	40.320	39.500	39.730	39.730	122,600
2025-04-02	39.850	40.350	39.840	40.280	40.280	55,800
2025-04-01	39.920	40.120	39.630	39.950	39.950	75,300
2025-03-31	39.100	40.150	39.000	39.900	39.900	74,200
2025-03-28	40.140	40.180	39.300	39.470	39.470	90,800
2025-03-27	40.020	40.220	39.700	40.100	40.100	57,400
2025-03-26	39.700	40.250	39.700	39.960	39.960	82,900
2025-03-25	39.540	39.920	39.420	39.650	39.650	66,000
2025-03-24	39.450	39.480	39.080	39.460	39.460	63,000
2025-03-21	39.790	39.790	39.080	39.080	39.080	96,700
2025-03-20	39.380	39.770	39.220	39.610	39.610	84,300
2025-03-19	39.500	39.500	39.100	39.440	39.440	76,600
2025-03-18	39.420	39.630	39.090	39.230	39.230	82,600
2025-03-17	38.650	39.320	38.500	39.260	39.260	125,300
2025-03-14	38.030	38.670	37.770	38.630	38.630	88,700
2025-03-13	37.280	38.000	37.140	37.840	37.840	105,300
2025-03-12	37.400	37.400	36.680	37.240	37.240	43,400
2025-03-11	37.230	37.360	36.880	37.270	37.270	37,700
2025-03-10	36.760	37.520	36.750	37.280	37.280	45,900
2025-03-07	37.330	37.370	36.800	37.240	37.240	32,300
2025-03-06	37.340	37.410	36.960	37.410	37.410	37,600
2025-03-05	37.280	37.560	36.940	37.460	37.460	77,500
2025-03-04	38.050	38.050	37.100	37.210	37.210	65,000
2025-03-03	38.880	38.910	38.010	38.350	38.350	59,600
2025-02-28	38.120	38.710	37.900	38.700	38.700	72,400
2025-02-27	37.320	37.900	37.230	37.760	37.760	85,900
2025-02-26	37.510	37.510	37.040	37.150	37.150	50,400
2025-02-25	37.800	38.000	36.950	37.550	37.550	73,100
2025-02-24	36.230	37.800	36.230	37.440	37.440	82,900
2025-02-21	36.140	36.310	35.900	35.930	35.930	32,200
2025-02-20	36.400	36.400	35.910	36.200	36.200	37,000
2025-02-19	36.340	36.410	36.150	36.340	36.340	42,100
2025-02-18	36.140	36.350	35.990	36.280	36.280	44,100
2025-02-14	36.090	36.350	36.030	36.070	36.070	33,800
2025-02-13	35.580	36.100	35.450	36.100	36.100	31,300

← NewerPage 7 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.