Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

Berkshire Hathaway (BRK) Yield Shares Purpose ETF (BRKY.NE)

31.22
-0.09
(-0.29%)
At close: 1:20:44 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 1, 202530.9931.1430.9831.2231.222,305
Apr 30, 202531.3831.3830.7631.3131.3174,157
Apr 29, 202531.3231.4131.1531.4131.418,951
Apr 28, 2025 0.1 Dividend
Apr 28, 202531.3331.4430.8831.1831.184,726
Apr 25, 202531.3431.3431.1631.2731.17637
Apr 24, 202531.0331.2730.9231.2731.1719,441
Apr 23, 202531.2231.2230.8230.9130.815,479
Apr 22, 202530.3830.6630.1330.6630.563,585
Apr 21, 202530.5530.5529.2029.5829.495,113
Apr 17, 202530.5530.7430.3130.5530.454,574
Apr 16, 202531.1131.1130.1330.3530.257,080
Apr 15, 202531.2731.4831.1131.1131.016,390
Apr 14, 202531.0031.5031.0030.7430.6479,481,755
Apr 11, 202529.9030.7929.9030.7430.642,575
Apr 10, 202530.6430.6429.5828.3828.294,625
Apr 9, 202528.2130.5028.2128.3828.2916,080
Apr 8, 202529.7530.1428.2128.3828.2911,199
Apr 7, 202526.0029.0026.0028.4028.3124,565
Apr 4, 202530.3830.3828.5728.7628.67131,853
Apr 3, 202531.1731.6131.0031.2531.155,185
Apr 2, 202531.3031.7031.3031.7031.604,316
Apr 1, 202531.3031.5631.1531.3731.273,788
Mar 31, 202530.8731.4930.8731.4531.353,729
Mar 28, 202531.5231.5230.8230.8730.7715,172
Mar 27, 2025 0.1 Dividend
Mar 27, 202531.3031.5531.2031.4531.353,349
Mar 26, 202531.3431.7131.3431.4531.253,443
Mar 25, 202530.8931.2630.8931.2031.002,929
Mar 24, 202530.5731.0530.5730.9830.784,390
Mar 21, 202531.2231.2230.6630.7430.5410,018
Mar 20, 202530.9631.1730.9631.1330.933,279
Mar 19, 202531.0131.0130.6930.9630.7610,727
Mar 18, 202530.8231.0830.7330.7530.553,833
Mar 17, 202530.2830.7730.2630.8030.609,002
Mar 14, 202530.1930.3030.1630.2630.078,964
Mar 13, 202529.0929.6229.0929.6129.422,428
Mar 12, 202529.2129.2128.7529.0728.881,180
Mar 11, 202529.0529.1728.7929.1528.962,443
Mar 10, 202528.8829.1428.8529.1128.921,367
Mar 7, 202529.1529.1528.7029.0828.895,110
Mar 6, 202529.2529.2528.8829.1528.962,623
Mar 5, 202528.8829.2528.8829.2529.062,742
Mar 4, 202530.2230.2230.2230.2230.03-
Mar 3, 202530.2230.2230.2230.2230.03-
Feb 28, 202529.6030.0529.6030.2230.038,280
Feb 27, 202529.0429.6029.0429.5529.364,488
Feb 26, 2025 0.1 Dividend
Feb 26, 202529.3129.3128.9329.0628.876,024
Feb 25, 202529.6029.7529.0029.4729.1811,170
Feb 24, 202528.4929.6728.4929.5829.297,426
Feb 21, 202528.3128.4028.1528.1527.881,720
Feb 20, 202528.1428.1428.1428.2828.00467
Feb 19, 202528.4128.4128.3128.4228.144,180
Feb 18, 202528.2728.3428.2428.3328.053,766
Feb 14, 202528.2928.3528.1828.1827.91988
Feb 13, 202527.7628.0527.7628.1827.912,574
Feb 12, 202527.4727.6227.4527.6127.341,651
Feb 11, 202527.5927.6927.3527.7227.452,286
Feb 10, 202527.9427.9427.5627.5727.305,876
Feb 7, 202528.0028.0027.8927.7427.471,051
Feb 6, 202528.0028.0027.8927.9227.651,594
Feb 5, 202527.6327.6327.4827.7727.501,195
Feb 4, 202527.2627.3827.2427.3827.112,420
Feb 3, 202527.0527.2026.4227.3427.0717,142
Jan 31, 202527.6427.6427.4527.4127.14249
Jan 30, 202527.6827.8027.5027.5027.23700
Jan 29, 2025 0.1 Dividend
Jan 29, 202527.5927.6527.5527.5327.261,062
Jan 28, 202528.0028.0027.6527.7327.362,153
Jan 27, 202527.3527.8027.3527.8127.449,483
Jan 24, 202526.9827.1926.9827.1726.811,158
Jan 23, 202527.0927.1326.9426.9426.582,789
Jan 22, 202527.4827.4826.8227.0226.667,015
Jan 21, 202527.8727.8727.4827.5427.175,703
Jan 20, 202527.5627.9927.5627.8127.445,139
Jan 17, 202527.1327.5927.1327.5327.1614,075
Jan 16, 202527.0427.1326.9427.1926.833,006
Jan 15, 202526.6826.9926.6826.9926.634,080
Jan 14, 202526.1626.3426.1626.3526.001,533
Jan 13, 202525.8026.0425.8026.0125.661,431
Jan 10, 202526.7326.7325.8425.8825.543,923
Jan 9, 202526.4826.6326.4726.6326.286,055
Jan 8, 202526.7926.7926.4326.5426.199,211
Jan 7, 202526.6526.8226.5726.6326.288,063
Jan 6, 202526.7426.8326.5726.4926.147,318
Jan 3, 202526.5026.7526.4826.7226.365,787
Jan 2, 202526.8726.8726.5026.5126.166,661
Dec 31, 2024 1.29 Dividend
Dec 31, 202426.6826.6826.6326.6326.28459
Dec 30, 202426.7826.7826.4026.7025.073,861
Dec 27, 202427.2027.2026.7826.9025.261,607
Dec 24, 202427.1027.1027.0327.0525.402,482
Dec 23, 202426.6526.8326.5826.8225.18128,894
Dec 20, 202426.3827.0726.3726.9425.304,472
Dec 19, 202426.6526.7226.5026.4824.874,113
Dec 18, 202426.9827.1526.5026.3424.7319,700
Dec 17, 202426.9426.9426.7726.9325.292,675
Dec 16, 202427.1027.2126.9026.9025.263,939
Dec 13, 202427.2027.2527.0727.1325.485,395
Dec 12, 202427.6327.6327.1827.1825.524,914
Dec 11, 202427.5027.5027.2027.3625.692,334
Dec 10, 202427.5027.5727.4427.4825.802,027
Dec 9, 202428.0328.0327.5527.5525.8710,140
Dec 6, 202427.9528.0627.9528.0026.294,477
Dec 5, 202428.0428.1028.0428.0726.36976
Dec 4, 202428.1028.1027.7727.9626.256,935
Dec 3, 202428.5128.5127.9528.1026.397,677
Dec 2, 202428.7028.7028.4928.5326.798,573
Nov 29, 202429.3229.3228.8828.9727.201,884
Nov 28, 202428.9029.2428.9029.0927.324,380
Nov 27, 2024 0.1 Dividend
Nov 27, 202428.9929.3928.9028.9027.146,791
Nov 26, 202428.7128.7128.3928.7126.872,087
Nov 25, 202428.8528.8828.6928.6926.853,138
Nov 22, 202428.3128.5928.2928.5526.721,662
Nov 21, 202428.1628.4428.0428.3526.534,110
Nov 20, 202428.1128.1327.8628.1326.326,627
Nov 19, 202428.2028.2027.8828.0426.243,974
Nov 18, 202428.2228.2928.1928.2526.434,661
Nov 15, 202428.0628.2127.9028.1526.348,887
Nov 14, 202428.0628.0727.9028.0026.202,241
Nov 13, 202428.0028.0127.7227.9726.171,761
Nov 12, 202427.7327.9627.7327.8926.103,668
Nov 11, 202427.7228.1127.7127.9526.157,840
Nov 8, 202427.7627.8327.4627.6925.9111,587
Nov 7, 202428.0728.0727.5027.5125.7417,311
Nov 6, 202426.9227.9726.9227.9826.18111,801
Nov 5, 202426.1826.3626.1726.4324.7313,458
Nov 4, 202426.7326.7325.9526.1724.496,184
Nov 1, 202426.9527.1326.9526.9525.223,268
Oct 31, 202427.2427.2426.9226.9525.221,816
Oct 30, 202427.2227.2227.1927.1925.44678
Oct 29, 2024 0.1 Dividend
Oct 29, 202427.4627.4827.1527.1525.419,665
Oct 28, 202427.3227.5127.3127.5125.654,454
Oct 25, 202427.5627.5627.1527.1625.3213,620
Oct 24, 202427.7927.7927.2527.4525.593,592
Oct 23, 202427.7227.8027.5827.6925.821,871
Oct 22, 202427.7027.7427.5027.7425.8613,962
Oct 21, 202428.1128.1127.7327.8625.987,808
Oct 18, 202427.9027.9627.8127.9626.074,165
Oct 17, 202427.9128.0127.9127.9426.051,823
Oct 16, 202427.9027.9827.9027.9326.04960
Oct 15, 202427.8527.9727.7027.8025.924,327
Oct 11, 202427.5727.7527.5727.6225.752,997
Oct 10, 202427.4427.4427.1527.1925.355,005
Oct 9, 202427.1827.3727.1827.3025.452,624
Oct 8, 202427.0927.0927.0927.0925.26-
Oct 7, 202427.8227.8227.0327.0925.264,389
Oct 4, 202427.3727.7327.2727.7325.853,526
Oct 3, 202427.1627.1626.9827.0625.233,598
Oct 2, 202427.5027.5027.2027.2725.432,828
Oct 1, 202427.4527.5427.4427.4025.552,351
Sep 30, 202427.5327.5327.3227.5525.691,220
Sep 27, 202427.3727.4227.2927.3625.513,808
Sep 26, 2024 0.1 Dividend
Sep 26, 202427.0527.3127.0127.1725.332,613
Sep 25, 202427.3727.3727.0827.1425.215,306
Sep 24, 202427.2527.3027.1527.2025.271,909
Sep 23, 202427.6727.6727.1927.3025.362,703
Sep 20, 202427.4827.5027.3527.3625.413,757
Sep 19, 202427.8027.8027.5127.6025.645,340
Sep 18, 202427.6827.6827.3227.4325.48249
Sep 17, 202427.4027.6327.3127.3925.445,692
Sep 16, 202426.9727.0126.9027.0525.135,108
Sep 13, 202427.0327.0826.7626.7624.863,701
Sep 12, 202427.3427.3426.9527.0225.103,391
Sep 11, 202427.2627.2626.6827.1425.2113,655
Sep 10, 202427.9727.9727.5027.6525.688,701
Sep 9, 202428.0828.0827.7327.7025.731,642
Sep 6, 202427.9628.1027.6527.6525.682,799
Sep 5, 202428.6628.6627.9427.9525.964,457
Sep 4, 202428.7129.1128.6328.7726.722,508
Sep 3, 202428.5328.9928.5328.5926.565,415
Aug 30, 202428.4028.6028.3928.6026.572,235
Aug 29, 202428.0228.3028.0228.2326.223,932
Aug 28, 2024 0.1 Dividend
Aug 28, 202428.1228.1228.0228.0326.042,882
Aug 27, 202427.7227.9727.7227.9525.872,914
Aug 26, 202427.6627.7827.4927.4925.442,960
Aug 23, 202427.1627.4627.1627.4625.421,283
Aug 22, 202427.2127.2427.1127.1225.103,969
Aug 21, 202427.2927.2926.9227.0525.041,417
Aug 20, 202427.2827.2827.0627.0625.051,857
Aug 19, 202427.0427.2927.0427.2125.191,617
Aug 16, 202426.7726.9326.7726.8724.871,464
Aug 15, 202426.6626.7926.6226.6224.642,417
Aug 14, 202426.2026.4726.2026.4924.52762
Aug 13, 202426.1326.1325.7626.0124.078,206
Aug 12, 202426.0526.0525.8825.9624.032,188
Aug 9, 202426.0826.1925.9926.0524.112,508
Aug 8, 202426.0226.0225.9125.9524.022,250
Aug 7, 202425.9026.0525.7925.6923.782,634
Aug 6, 202425.0025.6424.8825.3223.4410,834
Aug 2, 202425.9426.1225.6825.7723.853,365
Aug 1, 202426.7326.7326.0526.0524.111,301
Jul 31, 202426.5726.6426.5026.5224.551,904
Jul 30, 202426.7026.7226.6226.6924.704,077
Jul 29, 2024 0.1 Dividend
Jul 29, 202426.4826.4826.4726.5524.572,050
Jul 26, 202426.3226.3226.3226.3224.27-
Jul 25, 202426.2526.3926.2526.3224.27919
Jul 24, 202426.2526.2526.2326.1924.151,076
Jul 23, 202426.3826.3826.3726.3124.261,271
Jul 22, 202426.4826.4826.3226.4024.341,040
Jul 19, 202426.4126.4726.3026.3224.275,479
Jul 18, 202427.0627.0626.7126.6924.612,088
Jul 17, 202426.6026.9226.6026.8224.732,018
Jul 16, 202426.3526.4226.3526.5024.432,292
Jul 15, 202425.8226.2725.8226.2424.202,215
Jul 12, 202425.5025.8025.5025.6823.681,803
Jul 11, 202425.0025.2425.0025.2923.324,841
Jul 10, 202424.9224.9624.8824.9623.011,897
Jul 9, 202424.7025.0324.7024.8522.914,550
Jul 8, 202424.8124.9624.7024.6822.761,909
Jul 5, 202424.4624.8524.4624.8022.872,560
Jul 4, 202424.4224.4224.3324.6822.76618
Jul 3, 202424.6024.6024.4024.5022.592,182
Jul 2, 202424.4224.5524.4224.5522.641,318
Jun 28, 202424.5724.5724.5724.5422.63617
Jun 27, 202424.8524.8524.6824.6422.722,925
Jun 26, 2024 0.1 Dividend
Jun 26, 202424.8424.8424.6524.7722.84891
Jun 25, 202425.0025.0024.9424.9622.92592
Jun 24, 202425.0725.3025.0025.1823.123,144
Jun 21, 202424.8424.8924.7924.8022.781,860
Jun 20, 202424.5024.6724.5024.8022.78418
Jun 19, 202424.8424.8424.7724.7322.711,825
Jun 18, 202424.6724.6724.6524.6822.671,243
Jun 17, 202424.6524.6524.5024.6722.66916
Jun 14, 202424.4724.5424.4724.5422.54929
Jun 13, 202424.5024.5624.5024.5622.56732
Jun 12, 202424.7724.8224.7724.8122.78342
Jun 11, 202424.6424.6424.6324.7222.70846
Jun 10, 202425.1525.1524.8424.8822.854,357
Jun 7, 202424.9225.2324.9225.1423.091,746
Jun 6, 202425.0225.0224.7224.9222.89563
Jun 5, 202424.7824.7824.6524.8322.801,221
Jun 4, 202424.6724.7024.6724.8122.782,169
Jun 3, 202425.2025.2724.8425.1423.091,773
May 31, 202424.8625.1824.7325.1823.128,303
May 30, 202424.5024.7924.5024.7122.69554
May 29, 2024 0.1 Dividend
May 29, 202424.4924.5324.4924.4922.491,634
May 28, 202424.7024.7024.4424.5022.417,445
May 27, 202424.9124.9124.7524.8022.681,467
May 24, 202424.7824.8124.7724.7422.631,811
May 23, 202425.2225.2224.6424.6422.541,684
May 22, 202425.4125.4625.2525.2223.079,217
May 21, 202425.3025.3725.2825.2923.132,482
May 17, 202425.4325.4325.3325.4423.272,506
May 16, 202425.3425.3925.2525.2523.092,675
May 15, 202425.1325.1325.0925.1623.01667
May 14, 202425.2325.2324.9125.0022.87642
May 13, 202425.4725.4725.0325.0522.912,388
May 10, 202425.0225.1425.0225.1322.98944
May 9, 202424.9024.9024.7124.8522.732,425
May 8, 202424.7024.7524.6924.7722.663,562
May 7, 202424.6924.7524.6524.6922.581,330
May 6, 202424.3624.5424.3124.5322.441,932
May 3, 202424.8324.8324.3824.3122.23439
May 2, 202424.1924.3324.1924.2722.201,492
May 1, 202424.3124.3124.3024.2322.16542

Related Tickers