Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Berkshire Hathaway Inc. (BRK) Price History

Daily open, high, low, close and volume for Berkshire Hathaway Inc. (BRK) from 2025-10-09 to 2026-10-20, newest first.

‹ BRK price and chart
DateOpenHighLowCloseVolume
2026-10-20CAD 38.49CAD 39.01CAD 38.49CAD 39.01144,497
2026-10-19CAD 38.26CAD 38.48CAD 38.23CAD 38.4464,600
2026-10-16CAD 38.15CAD 38.44CAD 38.11CAD 38.41116,500
2026-10-15CAD 38.44CAD 38.53CAD 37.97CAD 37.98169,500
2026-10-14CAD 37.63CAD 38.07CAD 37.43CAD 38.03251,000
2026-10-13CAD 37.52CAD 37.85CAD 37.42CAD 37.57140,300
2026-10-09CAD 36.80CAD 37.29CAD 36.80CAD 37.25166,900
2026-10-08CAD 36.63CAD 37.04CAD 36.51CAD 36.89161,600
2026-10-07CAD 36.62CAD 36.62CAD 36.43CAD 36.5856,700
2026-10-06CAD 36.50CAD 36.71CAD 36.38CAD 36.55125,200
2026-10-05CAD 36.30CAD 36.53CAD 36.24CAD 36.4582,500
2026-10-02CAD 36.15CAD 36.37CAD 36.08CAD 36.3271,700
2026-10-01CAD 36.00CAD 36.22CAD 35.84CAD 36.1879,900
2026-09-30CAD 36.22CAD 36.22CAD 35.98CAD 36.02121,900
2026-09-29CAD 36.32CAD 36.40CAD 36.15CAD 36.3069,400
2026-09-28CAD 36.54CAD 36.64CAD 36.33CAD 36.3666,400
2026-09-25CAD 36.55CAD 36.55CAD 36.32CAD 36.5448,400
2026-09-24CAD 36.80CAD 36.85CAD 36.51CAD 36.5276,600
2026-09-23CAD 36.45CAD 36.95CAD 36.45CAD 36.67129,100
2026-09-22CAD 36.46CAD 36.55CAD 36.25CAD 36.42102,400
2026-09-21CAD 36.80CAD 36.89CAD 36.34CAD 36.34128,000
2026-09-18CAD 36.76CAD 37.01CAD 36.62CAD 36.87204,700
2026-09-17CAD 37.47CAD 37.59CAD 36.82CAD 36.85166,000
2026-09-16CAD 37.27CAD 37.86CAD 37.27CAD 37.57146,000
2026-09-15CAD 37.19CAD 37.37CAD 37.08CAD 37.3379,300
2026-09-14CAD 37.04CAD 37.35CAD 37.00CAD 37.23301,700
2026-09-11CAD 36.77CAD 36.93CAD 36.61CAD 36.93132,200
2026-09-10CAD 36.91CAD 36.91CAD 36.55CAD 36.70113,500
2026-09-09CAD 36.57CAD 36.87CAD 36.32CAD 36.7178,600
2026-09-08CAD 36.50CAD 36.73CAD 36.28CAD 36.63125,800
2026-09-04CAD 36.65CAD 36.76CAD 36.54CAD 36.63145,500
2026-09-03CAD 36.71CAD 36.84CAD 36.60CAD 36.8095,800
2026-09-02CAD 36.51CAD 36.84CAD 36.42CAD 36.61101,500
2026-09-01CAD 36.62CAD 36.68CAD 36.32CAD 36.3874,000
2026-08-31CAD 36.55CAD 36.58CAD 36.38CAD 36.5654,000
2026-08-28CAD 36.59CAD 36.67CAD 36.43CAD 36.6257,400
2026-08-27CAD 36.37CAD 36.58CAD 36.20CAD 36.5374,000
2026-08-26CAD 36.67CAD 36.69CAD 36.51CAD 36.5721,900
2026-08-25CAD 36.55CAD 36.55CAD 36.31CAD 36.5176,500
2026-08-24CAD 36.05CAD 36.52CAD 36.05CAD 36.52115,300
2026-08-21CAD 35.97CAD 36.25CAD 35.92CAD 35.9555,800
2026-08-20CAD 36.27CAD 36.27CAD 35.98CAD 36.0197,400
2026-08-19CAD 36.54CAD 36.75CAD 36.24CAD 36.25107,900
2026-08-18CAD 36.38CAD 36.56CAD 36.22CAD 36.50101,200
2026-08-17CAD 36.50CAD 36.59CAD 36.13CAD 36.13159,500
2026-08-14CAD 36.80CAD 36.90CAD 36.53CAD 36.5383,600
2026-08-13CAD 37.09CAD 37.10CAD 36.66CAD 36.78173,000
2026-08-12CAD 37.28CAD 37.28CAD 36.83CAD 36.97202,800
2026-08-11CAD 38.29CAD 38.29CAD 37.40CAD 37.43231,200
2026-08-10CAD 38.06CAD 38.96CAD 38.00CAD 38.36202,900
2026-08-07CAD 37.76CAD 37.79CAD 37.53CAD 37.7489,200
2026-08-06CAD 37.90CAD 38.04CAD 37.53CAD 38.00105,300
2026-08-05CAD 37.57CAD 37.65CAD 37.18CAD 37.58103,400
2026-08-04CAD 36.97CAD 37.52CAD 36.86CAD 37.48242,600
2026-07-31CAD 36.95CAD 37.17CAD 36.80CAD 37.08145,400
2026-07-30CAD 36.78CAD 36.98CAD 36.37CAD 36.98115,200
2026-07-29CAD 37.03CAD 37.22CAD 36.76CAD 36.91116,100
2026-07-28CAD 36.20CAD 37.20CAD 36.20CAD 37.15215,100
2026-07-27CAD 35.96CAD 36.15CAD 35.83CAD 36.0380,200
2026-07-24CAD 35.55CAD 36.05CAD 35.55CAD 35.91132,500
2026-07-23CAD 35.38CAD 35.60CAD 35.30CAD 35.6074,600
2026-07-22CAD 35.58CAD 35.74CAD 35.42CAD 35.5360,600
2026-07-21CAD 35.66CAD 35.66CAD 35.38CAD 35.5485,800
2026-07-20CAD 35.62CAD 35.70CAD 35.48CAD 35.6958,200
2026-07-17CAD 36.00CAD 36.48CAD 35.60CAD 35.65192,000
2026-07-16CAD 35.52CAD 35.79CAD 35.33CAD 35.7888,200
2026-07-15CAD 35.57CAD 35.76CAD 35.42CAD 35.49165,400
2026-07-14CAD 35.75CAD 36.07CAD 35.67CAD 35.67108,300
2026-07-13CAD 36.07CAD 36.38CAD 35.84CAD 36.03176,700
2026-07-10CAD 36.11CAD 36.11CAD 35.65CAD 35.8870,500
2026-07-09CAD 35.98CAD 36.18CAD 35.85CAD 35.9782,900
2026-07-08CAD 36.64CAD 36.64CAD 35.95CAD 35.95108,200
2026-07-07CAD 36.99CAD 37.22CAD 36.61CAD 36.63120,600
2026-07-06CAD 36.95CAD 36.95CAD 36.61CAD 36.84295,500
2026-07-03CAD 36.90CAD 37.00CAD 36.50CAD 36.5030,600
2026-07-02CAD 36.40CAD 36.90CAD 36.38CAD 36.90371,700
2026-06-30CAD 35.99CAD 36.40CAD 35.98CAD 36.40145,800
2026-06-29CAD 36.25CAD 36.31CAD 35.98CAD 36.09231,600
2026-06-26CAD 35.73CAD 36.20CAD 35.57CAD 36.20309,100
2026-06-25CAD 35.90CAD 36.00CAD 35.40CAD 35.48117,200
2026-06-24CAD 35.88CAD 36.24CAD 35.74CAD 35.96146,300
2026-06-23CAD 35.60CAD 35.95CAD 35.60CAD 35.8553,800
2026-06-22CAD 35.52CAD 35.79CAD 35.44CAD 35.55148,900
2026-06-19CAD 35.10CAD 35.79CAD 35.00CAD 35.5029,500
2026-06-18CAD 35.86CAD 35.88CAD 35.32CAD 35.65127,400
2026-06-17CAD 35.99CAD 35.99CAD 35.50CAD 35.73176,600
2026-06-16CAD 36.00CAD 36.31CAD 35.83CAD 36.06446,800
2026-06-15CAD 35.56CAD 36.13CAD 35.50CAD 36.00133,300
2026-06-12CAD 35.38CAD 35.63CAD 35.28CAD 35.54107,500
2026-06-11CAD 35.21CAD 35.39CAD 35.02CAD 35.28156,500
2026-06-10CAD 35.56CAD 35.66CAD 35.15CAD 35.29132,600
2026-06-09CAD 35.45CAD 35.68CAD 35.26CAD 35.50209,200
2026-06-08CAD 35.44CAD 35.68CAD 35.30CAD 35.4265,800
2026-06-05CAD 34.83CAD 35.70CAD 34.83CAD 35.51292,900
2026-06-04CAD 35.00CAD 35.14CAD 34.56CAD 34.84108,500
2026-06-03CAD 34.31CAD 34.95CAD 34.27CAD 34.66135,300
2026-06-02CAD 34.15CAD 34.49CAD 34.10CAD 34.36127,000
2026-06-01CAD 34.47CAD 34.47CAD 34.08CAD 34.25236,600
2026-05-29CAD 34.73CAD 34.73CAD 34.39CAD 34.56116,900
2026-05-28CAD 34.87CAD 35.06CAD 34.73CAD 34.7387,600
2026-05-27CAD 35.05CAD 35.37CAD 34.89CAD 34.95105,200
2026-05-26CAD 35.50CAD 35.50CAD 35.18CAD 35.2288,500
2026-05-25CAD 35.50CAD 35.59CAD 35.36CAD 35.4648,900
2026-05-22CAD 34.90CAD 35.47CAD 34.90CAD 35.42241,600
2026-05-21CAD 35.02CAD 35.02CAD 34.65CAD 34.9790,000
2026-05-20CAD 35.09CAD 35.13CAD 34.80CAD 35.03128,800
2026-05-19CAD 35.35CAD 35.54CAD 34.98CAD 35.00214,800
2026-05-15CAD 35.35CAD 35.55CAD 35.10CAD 35.1875,400
2026-05-14CAD 35.50CAD 35.51CAD 35.09CAD 35.29114,800
2026-05-13CAD 35.17CAD 35.48CAD 35.05CAD 35.38142,300
2026-05-12CAD 35.11CAD 35.63CAD 34.91CAD 35.45323,900
2026-05-11CAD 34.70CAD 35.00CAD 34.70CAD 34.90148,700
2026-05-08CAD 34.57CAD 34.89CAD 34.57CAD 34.68145,000
2026-05-07CAD 34.23CAD 34.78CAD 34.23CAD 34.64161,400
2026-05-06CAD 33.90CAD 34.30CAD 33.90CAD 34.28166,800
2026-05-05CAD 34.23CAD 34.23CAD 33.89CAD 33.97336,100
2026-05-04CAD 34.55CAD 34.95CAD 33.98CAD 34.16379,400
2026-05-01CAD 34.69CAD 34.93CAD 34.52CAD 34.52115,000
2026-04-30CAD 34.53CAD 34.80CAD 34.40CAD 34.5774,600
2026-04-29CAD 34.78CAD 34.83CAD 34.61CAD 34.6663,600
2026-04-28CAD 34.78CAD 34.97CAD 34.71CAD 34.92112,400
2026-04-27CAD 34.23CAD 34.68CAD 34.22CAD 34.47123,800
2026-04-24CAD 34.23CAD 34.29CAD 34.05CAD 34.25125,500
2026-04-23CAD 33.99CAD 34.50CAD 33.99CAD 34.35127,500
2026-04-22CAD 34.20CAD 34.37CAD 33.93CAD 34.07193,200
2026-04-21CAD 34.49CAD 34.60CAD 34.15CAD 34.28154,200
2026-04-20CAD 34.57CAD 34.71CAD 34.39CAD 34.49176,300
2026-04-17CAD 34.65CAD 34.97CAD 34.61CAD 34.66174,600
2026-04-16CAD 34.68CAD 34.72CAD 34.45CAD 34.67211,700
2026-04-15CAD 34.93CAD 34.93CAD 34.60CAD 34.61212,200
2026-04-14CAD 35.04CAD 35.06CAD 34.75CAD 34.89221,200
2026-04-13CAD 34.95CAD 35.10CAD 34.88CAD 35.1056,200
2026-04-10CAD 35.47CAD 35.47CAD 34.97CAD 35.0197,800
2026-04-09CAD 34.98CAD 35.62CAD 34.87CAD 35.4385,800
2026-04-08CAD 35.29CAD 35.29CAD 34.89CAD 35.07108,700
2026-04-07CAD 34.79CAD 35.00CAD 34.67CAD 34.9351,800
2026-04-06CAD 34.77CAD 35.00CAD 34.77CAD 34.83468,000
2026-04-02CAD 34.92CAD 35.02CAD 34.77CAD 34.9057,200
2026-04-01CAD 35.08CAD 35.12CAD 34.87CAD 34.9694,600
2026-03-31CAD 34.83CAD 35.04CAD 34.69CAD 34.99159,000
2026-03-30CAD 34.27CAD 34.88CAD 34.27CAD 34.7352,700
2026-03-27CAD 34.74CAD 34.74CAD 34.15CAD 34.2698,200
2026-03-26CAD 34.76CAD 34.93CAD 34.69CAD 34.7888,600
2026-03-25CAD 35.27CAD 35.27CAD 34.79CAD 34.79100,100
2026-03-24CAD 35.01CAD 35.29CAD 34.90CAD 34.9756,400
2026-03-23CAD 35.27CAD 35.45CAD 35.00CAD 35.0783,000
2026-03-20CAD 35.30CAD 35.41CAD 35.04CAD 35.1282,700
2026-03-19CAD 35.36CAD 35.39CAD 35.00CAD 35.1787,600
2026-03-18CAD 35.96CAD 35.96CAD 35.37CAD 35.3975,800
2026-03-17CAD 36.06CAD 36.30CAD 35.94CAD 35.9647,100
2026-03-16CAD 35.88CAD 36.25CAD 35.88CAD 35.9751,900
2026-03-13CAD 36.13CAD 36.13CAD 35.79CAD 35.8069,500
2026-03-12CAD 36.08CAD 36.08CAD 35.79CAD 35.9428,700
2026-03-11CAD 36.04CAD 36.10CAD 35.79CAD 36.1036,800
2026-03-10CAD 36.34CAD 36.44CAD 36.07CAD 36.1047,500
2026-03-09CAD 36.09CAD 36.40CAD 35.84CAD 36.3264,400
2026-03-06CAD 36.42CAD 36.53CAD 36.00CAD 36.4654,700
2026-03-05CAD 36.13CAD 36.61CAD 36.03CAD 36.54146,800
2026-03-04CAD 35.28CAD 35.77CAD 35.17CAD 35.65111,300
2026-03-03CAD 35.00CAD 35.37CAD 34.62CAD 35.18106,200
2026-03-02CAD 36.08CAD 36.15CAD 34.98CAD 35.17425,500
2026-02-27CAD 36.58CAD 37.05CAD 36.58CAD 36.9092,600
2026-02-26CAD 36.11CAD 36.86CAD 36.11CAD 36.74104,400
2026-02-25CAD 36.29CAD 36.36CAD 35.96CAD 36.2138,500
2026-02-24CAD 36.12CAD 36.26CAD 35.78CAD 36.2464,400
2026-02-23CAD 36.50CAD 36.85CAD 36.16CAD 36.17116,700
2026-02-20CAD 36.41CAD 36.47CAD 36.07CAD 36.4681,500
2026-02-19CAD 36.55CAD 36.64CAD 36.30CAD 36.3951,700
2026-02-18CAD 36.84CAD 36.98CAD 36.47CAD 36.5668,200
2026-02-17CAD 36.71CAD 37.06CAD 36.65CAD 36.9376,400
2026-02-13CAD 36.55CAD 36.74CAD 36.29CAD 36.4295,200
2026-02-12CAD 36.77CAD 37.15CAD 36.59CAD 36.59220,200
2026-02-11CAD 36.66CAD 36.80CAD 36.45CAD 36.6938,500
2026-02-10CAD 36.48CAD 36.72CAD 36.44CAD 36.6566,000
2026-02-09CAD 37.17CAD 37.17CAD 36.45CAD 36.4876,800
2026-02-06CAD 36.97CAD 37.28CAD 36.91CAD 37.1856,700
2026-02-05CAD 37.08CAD 37.08CAD 36.50CAD 36.9073,300
2026-02-04CAD 36.30CAD 37.49CAD 36.30CAD 36.88245,700
2026-02-03CAD 35.57CAD 36.33CAD 35.42CAD 36.15123,400
2026-02-02CAD 35.20CAD 35.77CAD 35.11CAD 35.7767,400
2026-01-30CAD 34.84CAD 35.27CAD 34.84CAD 35.2696,700
2026-01-29CAD 34.79CAD 34.97CAD 34.70CAD 34.96101,600
2026-01-28CAD 34.68CAD 34.97CAD 34.62CAD 34.7691,500
2026-01-27CAD 35.27CAD 35.39CAD 34.80CAD 34.85176,900
2026-01-26CAD 35.23CAD 35.53CAD 35.14CAD 35.4482,400
2026-01-23CAD 35.38CAD 35.40CAD 35.09CAD 35.12172,700
2026-01-22CAD 35.48CAD 35.58CAD 35.32CAD 35.5368,100
2026-01-21CAD 35.52CAD 35.75CAD 35.30CAD 35.44266,800
2026-01-20CAD 35.32CAD 36.01CAD 35.32CAD 35.61186,500
2026-01-19CAD 36.00CAD 36.19CAD 35.75CAD 35.9486,800
2026-01-16CAD 36.14CAD 36.32CAD 36.05CAD 36.2453,800
2026-01-15CAD 36.23CAD 36.32CAD 36.01CAD 36.1669,500
2026-01-14CAD 36.35CAD 36.46CAD 36.10CAD 36.3166,800
2026-01-13CAD 36.48CAD 36.48CAD 36.20CAD 36.34109,700
2026-01-12CAD 36.64CAD 36.69CAD 36.35CAD 36.5887,800
2026-01-09CAD 36.55CAD 36.68CAD 36.45CAD 36.6552,200
2026-01-08CAD 36.35CAD 36.96CAD 36.30CAD 36.6594,500
2026-01-07CAD 36.51CAD 36.58CAD 36.20CAD 36.3974,600
2026-01-06CAD 36.56CAD 36.73CAD 36.43CAD 36.7071,600
2026-01-05CAD 36.44CAD 36.96CAD 36.34CAD 36.6692,000
2026-01-02CAD 36.79CAD 36.80CAD 36.20CAD 36.56207,400
2025-12-31CAD 37.03CAD 37.15CAD 36.92CAD 36.9452,700
2025-12-30CAD 36.84CAD 37.10CAD 36.76CAD 37.0045,500
2025-12-29CAD 36.69CAD 36.84CAD 36.55CAD 36.8148,800
2025-12-24CAD 36.76CAD 36.85CAD 36.69CAD 36.85271,000
2025-12-23CAD 36.75CAD 36.88CAD 36.59CAD 36.7547,100
2025-12-22CAD 36.60CAD 36.75CAD 36.38CAD 36.75221,400
2025-12-19CAD 37.02CAD 37.03CAD 36.46CAD 36.4696,500
2025-12-18CAD 36.97CAD 37.16CAD 36.88CAD 37.04738,800
2025-12-17CAD 36.82CAD 37.13CAD 36.72CAD 37.11105,300
2025-12-16CAD 37.30CAD 37.30CAD 36.72CAD 36.7549,300
2025-12-15CAD 36.84CAD 37.30CAD 36.82CAD 37.22116,000
2025-12-12CAD 36.55CAD 36.77CAD 36.38CAD 36.7772,800
2025-12-11CAD 36.12CAD 36.62CAD 36.12CAD 36.5272,300
2025-12-10CAD 36.12CAD 36.44CAD 36.00CAD 36.1059,500
2025-12-09CAD 36.64CAD 36.70CAD 36.14CAD 36.20125,600
2025-12-08CAD 36.99CAD 36.99CAD 36.14CAD 36.61145,900
2025-12-05CAD 37.09CAD 37.17CAD 36.88CAD 37.1267,700
2025-12-04CAD 37.16CAD 37.25CAD 36.85CAD 37.0678,900
2025-12-03CAD 37.34CAD 37.50CAD 37.11CAD 37.1167,900
2025-12-02CAD 37.40CAD 37.40CAD 37.05CAD 37.3454,500
2025-12-01CAD 37.84CAD 37.85CAD 37.43CAD 37.4758,600
2025-11-28CAD 37.70CAD 38.04CAD 37.68CAD 37.9151,400
2025-11-27CAD 37.75CAD 37.95CAD 37.60CAD 37.7530,100
2025-11-26CAD 37.45CAD 37.72CAD 37.38CAD 37.63160,000
2025-11-25CAD 37.49CAD 37.70CAD 37.33CAD 37.4754,200
2025-11-24CAD 37.01CAD 37.46CAD 36.63CAD 37.4294,600
2025-11-21CAD 37.13CAD 37.35CAD 37.05CAD 37.1347,000
2025-11-20CAD 36.90CAD 37.28CAD 36.90CAD 36.9194,800
2025-11-19CAD 37.15CAD 37.15CAD 36.50CAD 36.9582,500
2025-11-18CAD 37.00CAD 37.32CAD 36.91CAD 37.2063,500
2025-11-17CAD 37.55CAD 37.62CAD 37.03CAD 37.05105,400
2025-11-14CAD 37.86CAD 38.01CAD 37.30CAD 37.50113,500
2025-11-13CAD 37.20CAD 37.90CAD 37.20CAD 37.8075,000
2025-11-12CAD 36.68CAD 37.16CAD 36.68CAD 37.0653,400
2025-11-11CAD 36.63CAD 36.79CAD 36.44CAD 36.6741,300
2025-11-10CAD 36.71CAD 36.93CAD 36.54CAD 36.6356,400
2025-11-07CAD 36.44CAD 36.83CAD 36.38CAD 36.81141,600
2025-11-06CAD 35.99CAD 36.40CAD 35.95CAD 36.3856,600
2025-11-05CAD 36.03CAD 36.40CAD 35.95CAD 36.08264,600
2025-11-04CAD 35.11CAD 36.00CAD 35.09CAD 35.97126,600
2025-11-03CAD 35.44CAD 35.44CAD 34.90CAD 35.14112,300
2025-10-31CAD 35.17CAD 35.29CAD 35.05CAD 35.2790,100
2025-10-30CAD 34.92CAD 35.47CAD 34.92CAD 35.3259,800
2025-10-29CAD 35.28CAD 35.28CAD 34.95CAD 35.08122,100
2025-10-28CAD 35.83CAD 35.83CAD 35.49CAD 35.55107,700
2025-10-27CAD 36.31CAD 36.31CAD 35.72CAD 36.00163,000
2025-10-24CAD 36.27CAD 36.33CAD 36.08CAD 36.2744,200
2025-10-23CAD 36.19CAD 36.28CAD 36.00CAD 36.14108,600
2025-10-22CAD 36.37CAD 36.37CAD 36.05CAD 36.2471,500
2025-10-21CAD 36.48CAD 36.54CAD 36.26CAD 36.2629,000
2025-10-20CAD 36.25CAD 36.43CAD 36.18CAD 36.4348,000
2025-10-17CAD 36.13CAD 36.39CAD 36.10CAD 36.3078,400
2025-10-16CAD 36.64CAD 36.64CAD 35.86CAD 36.06131,600
2025-10-15CAD 36.58CAD 36.67CAD 36.22CAD 36.6767,200
2025-10-14CAD 36.15CAD 36.66CAD 36.15CAD 36.6465,200
2025-10-10CAD 36.63CAD 36.72CAD 36.14CAD 36.14115,900
2025-10-09CAD 36.97CAD 36.98CAD 36.56CAD 36.6859,300