Toronto - Delayed Quote CAD
Berkshire Hathaway Inc. (BRK.TO)
39.92
+0.20
+(0.50%)
At close: April 29 at 3:59:51 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 39.80 | 39.95 | 39.45 | 39.92 | 39.92 | 47,640 |
| Apr 28, 2025 | 39.82 | 40.05 | 39.34 | 39.72 | 39.72 | 59,600 |
| Apr 25, 2025 | 39.86 | 39.86 | 39.31 | 39.73 | 39.73 | 62,400 |
| Apr 24, 2025 | 39.45 | 39.81 | 39.14 | 39.77 | 39.77 | 114,100 |
| Apr 23, 2025 | 39.53 | 39.74 | 39.15 | 39.43 | 39.43 | 109,100 |
| Apr 22, 2025 | 38.47 | 39.03 | 38.26 | 38.97 | 38.97 | 75,800 |
| Apr 21, 2025 | 38.73 | 38.73 | 37.23 | 37.89 | 37.89 | 111,700 |
| Apr 17, 2025 | 38.81 | 39.16 | 38.49 | 38.78 | 38.78 | 108,000 |
| Apr 16, 2025 | 39.49 | 39.56 | 38.35 | 38.63 | 38.63 | 113,100 |
| Apr 15, 2025 | 39.80 | 40.05 | 39.46 | 39.46 | 39.46 | 85,100 |
| Apr 14, 2025 | 39.96 | 40.10 | 39.43 | 39.61 | 39.61 | 171,400 |
| Apr 11, 2025 | 38.74 | 39.34 | 38.25 | 39.16 | 39.16 | 224,600 |
| Apr 10, 2025 | 38.95 | 39.00 | 37.45 | 38.61 | 38.61 | 132,600 |
| Apr 9, 2025 | 36.79 | 39.19 | 36.40 | 39.05 | 39.05 | 304,000 |
| Apr 8, 2025 | 37.99 | 38.59 | 36.25 | 36.91 | 36.91 | 240,000 |
| Apr 7, 2025 | 35.05 | 37.90 | 34.78 | 36.70 | 36.70 | 286,700 |
| Apr 4, 2025 | 38.61 | 38.95 | 36.87 | 36.96 | 36.96 | 236,600 |
| Apr 3, 2025 | 39.50 | 40.32 | 39.50 | 39.73 | 39.73 | 122,600 |
| Apr 2, 2025 | 39.85 | 40.35 | 39.84 | 40.28 | 40.28 | 55,800 |
| Apr 1, 2025 | 39.92 | 40.12 | 39.63 | 39.95 | 39.95 | 75,300 |
| Mar 31, 2025 | 39.10 | 40.15 | 39.00 | 39.90 | 39.90 | 74,200 |
| Mar 28, 2025 | 40.14 | 40.18 | 39.30 | 39.47 | 39.47 | 90,800 |
| Mar 27, 2025 | 40.02 | 40.22 | 39.70 | 40.10 | 40.10 | 57,400 |
| Mar 26, 2025 | 39.70 | 40.25 | 39.70 | 39.96 | 39.96 | 82,900 |
| Mar 25, 2025 | 39.54 | 39.92 | 39.42 | 39.65 | 39.65 | 66,000 |
| Mar 24, 2025 | 39.45 | 39.48 | 39.08 | 39.46 | 39.46 | 63,000 |
| Mar 21, 2025 | 39.79 | 39.79 | 39.08 | 39.08 | 39.08 | 96,700 |
| Mar 20, 2025 | 39.38 | 39.77 | 39.22 | 39.61 | 39.61 | 84,300 |
| Mar 19, 2025 | 39.50 | 39.50 | 39.10 | 39.44 | 39.44 | 76,600 |
| Mar 18, 2025 | 39.42 | 39.63 | 39.09 | 39.23 | 39.23 | 82,600 |
| Mar 17, 2025 | 38.65 | 39.32 | 38.50 | 39.26 | 39.26 | 125,300 |
| Mar 14, 2025 | 38.03 | 38.67 | 37.77 | 38.63 | 38.63 | 88,700 |
| Mar 13, 2025 | 37.28 | 38.00 | 37.14 | 37.84 | 37.84 | 105,300 |
| Mar 12, 2025 | 37.40 | 37.40 | 36.68 | 37.24 | 37.24 | 43,400 |
| Mar 11, 2025 | 37.23 | 37.36 | 36.88 | 37.27 | 37.27 | 37,700 |
| Mar 10, 2025 | 36.76 | 37.52 | 36.75 | 37.28 | 37.28 | 45,900 |
| Mar 7, 2025 | 37.33 | 37.37 | 36.80 | 37.24 | 37.24 | 32,300 |
| Mar 6, 2025 | 37.34 | 37.41 | 36.96 | 37.41 | 37.41 | 37,600 |
| Mar 5, 2025 | 37.28 | 37.56 | 36.94 | 37.46 | 37.46 | 77,500 |
| Mar 4, 2025 | 38.05 | 38.05 | 37.10 | 37.21 | 37.21 | 65,000 |
| Mar 3, 2025 | 38.88 | 38.91 | 38.01 | 38.35 | 38.35 | 59,600 |
| Feb 28, 2025 | 38.12 | 38.71 | 37.90 | 38.70 | 38.70 | 72,400 |
| Feb 27, 2025 | 37.32 | 37.90 | 37.23 | 37.76 | 37.76 | 85,900 |
| Feb 26, 2025 | 37.51 | 37.51 | 37.04 | 37.15 | 37.15 | 50,400 |
| Feb 25, 2025 | 37.80 | 38.00 | 36.95 | 37.55 | 37.55 | 73,100 |
| Feb 24, 2025 | 36.23 | 37.80 | 36.23 | 37.44 | 37.44 | 82,900 |
| Feb 21, 2025 | 36.14 | 36.31 | 35.90 | 35.93 | 35.93 | 32,200 |
| Feb 20, 2025 | 36.40 | 36.40 | 35.91 | 36.20 | 36.20 | 37,000 |
| Feb 19, 2025 | 36.34 | 36.41 | 36.15 | 36.34 | 36.34 | 42,100 |
| Feb 18, 2025 | 36.14 | 36.35 | 35.99 | 36.28 | 36.28 | 44,100 |
| Feb 14, 2025 | 36.09 | 36.35 | 36.03 | 36.07 | 36.07 | 33,800 |
| Feb 13, 2025 | 35.58 | 36.10 | 35.45 | 36.10 | 36.10 | 31,300 |
| Feb 12, 2025 | 35.43 | 35.45 | 35.17 | 35.45 | 35.45 | 12,500 |
| Feb 11, 2025 | 35.39 | 35.54 | 35.12 | 35.48 | 35.48 | 17,300 |
| Feb 10, 2025 | 35.58 | 35.58 | 35.28 | 35.38 | 35.38 | 37,300 |
| Feb 7, 2025 | 36.16 | 36.16 | 35.53 | 35.58 | 35.58 | 23,800 |
| Feb 6, 2025 | 35.83 | 35.91 | 35.66 | 35.82 | 35.82 | 25,600 |
| Feb 5, 2025 | 35.13 | 35.62 | 35.13 | 35.62 | 35.62 | 39,400 |