Berkshire Hathaway Inc. (TSX:BRK)
Canada
· Delayed Price · Currency is CAD 37.12
+0.06 (0.16%)
At close: Dec 5, 2025
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.09 | 37.17 | 36.88 | 37.12 | 37.12 | 0.16% | 67,742 |
| Dec 4, 2025 | 37.16 | 37.25 | 36.85 | 37.06 | 37.06 | -0.13% | 78,873 |
| Dec 3, 2025 | 37.34 | 37.50 | 37.11 | 37.11 | 37.11 | -0.62% | 67,909 |
| Dec 2, 2025 | 37.40 | 37.40 | 37.05 | 37.34 | 37.34 | -0.35% | 54,455 |
| Dec 1, 2025 | 37.84 | 37.85 | 37.43 | 37.47 | 37.47 | -1.16% | 58,593 |
| Nov 28, 2025 | 37.70 | 38.04 | 37.68 | 37.91 | 37.91 | 0.42% | 51,446 |
| Nov 27, 2025 | 37.75 | 37.95 | 37.60 | 37.75 | 37.75 | 0.32% | 30,114 |
| Nov 26, 2025 | 37.45 | 37.72 | 37.38 | 37.63 | 37.63 | 0.43% | 159,953 |
| Nov 25, 2025 | 37.49 | 37.70 | 37.33 | 37.47 | 37.47 | 0.13% | 54,218 |
| Nov 24, 2025 | 37.01 | 37.46 | 36.63 | 37.42 | 37.42 | 0.78% | 94,591 |
| Nov 21, 2025 | 37.13 | 37.35 | 37.05 | 37.13 | 37.13 | 0.60% | 47,038 |
| Nov 20, 2025 | 36.90 | 37.28 | 36.90 | 36.91 | 36.91 | -0.11% | 94,820 |
| Nov 19, 2025 | 37.15 | 37.15 | 36.50 | 36.95 | 36.95 | -0.67% | 82,516 |
| Nov 18, 2025 | 37.00 | 37.32 | 36.91 | 37.20 | 37.20 | 0.40% | 63,525 |
| Nov 17, 2025 | 37.55 | 37.62 | 37.03 | 37.05 | 37.05 | -1.20% | 105,358 |
| Nov 14, 2025 | 37.86 | 38.01 | 37.30 | 37.50 | 37.50 | -0.79% | 113,493 |
| Nov 13, 2025 | 37.20 | 37.90 | 37.20 | 37.80 | 37.80 | 2.00% | 75,020 |
| Nov 12, 2025 | 36.68 | 37.16 | 36.68 | 37.06 | 37.06 | 1.06% | 53,433 |
| Nov 11, 2025 | 36.63 | 36.79 | 36.44 | 36.67 | 36.67 | 0.11% | 41,269 |
| Nov 10, 2025 | 36.71 | 36.93 | 36.54 | 36.63 | 36.63 | -0.49% | 56,400 |
| Nov 7, 2025 | 36.44 | 36.83 | 36.38 | 36.81 | 36.81 | 1.18% | 141,579 |
| Nov 6, 2025 | 35.99 | 36.40 | 35.95 | 36.38 | 36.38 | 0.83% | 56,630 |
| Nov 5, 2025 | 36.03 | 36.40 | 35.95 | 36.08 | 36.08 | 0.31% | 264,591 |
| Nov 4, 2025 | 35.11 | 36.00 | 35.09 | 35.97 | 35.97 | 2.36% | 126,575 |
| Nov 3, 2025 | 35.44 | 35.44 | 34.90 | 35.14 | 35.14 | -0.37% | 112,286 |
| Oct 31, 2025 | 35.17 | 35.29 | 35.05 | 35.27 | 35.27 | -0.14% | 90,132 |
| Oct 30, 2025 | 34.92 | 35.47 | 34.92 | 35.32 | 35.32 | 0.68% | 59,767 |
| Oct 29, 2025 | 35.28 | 35.28 | 34.95 | 35.08 | 35.08 | -1.32% | 122,061 |
| Oct 28, 2025 | 35.83 | 35.83 | 35.49 | 35.55 | 35.55 | -1.25% | 107,652 |
| Oct 27, 2025 | 36.31 | 36.31 | 35.72 | 36.00 | 36.00 | -0.74% | 162,959 |
| Oct 24, 2025 | 36.27 | 36.33 | 36.08 | 36.27 | 36.27 | 0.36% | 44,208 |
| Oct 23, 2025 | 36.19 | 36.28 | 36.00 | 36.14 | 36.14 | -0.28% | 108,622 |
| Oct 22, 2025 | 36.37 | 36.37 | 36.05 | 36.24 | 36.24 | -0.06% | 71,515 |
| Oct 21, 2025 | 36.48 | 36.54 | 36.26 | 36.26 | 36.26 | -0.47% | 29,049 |
| Oct 20, 2025 | 36.25 | 36.43 | 36.18 | 36.43 | 36.43 | 0.36% | 48,027 |
| Oct 17, 2025 | 36.13 | 36.39 | 36.10 | 36.30 | 36.30 | 0.67% | 78,358 |
| Oct 16, 2025 | 36.64 | 36.64 | 35.86 | 36.06 | 36.06 | -1.66% | 131,586 |
| Oct 15, 2025 | 36.58 | 36.67 | 36.22 | 36.67 | 36.67 | 0.08% | 67,195 |
| Oct 14, 2025 | 36.15 | 36.66 | 36.15 | 36.64 | 36.64 | 1.38% | 65,163 |
| Oct 10, 2025 | 36.63 | 36.72 | 36.14 | 36.14 | 36.14 | -1.47% | 115,868 |
| Oct 9, 2025 | 36.97 | 36.98 | 36.56 | 36.68 | 36.68 | -0.76% | 59,313 |
| Oct 8, 2025 | 37.16 | 37.18 | 36.90 | 36.96 | 36.96 | -0.35% | 50,769 |
| Oct 7, 2025 | 37.00 | 37.23 | 36.83 | 37.09 | 37.09 | 0.38% | 82,515 |
| Oct 6, 2025 | 36.92 | 37.25 | 36.79 | 36.95 | 36.95 | 0.38% | 85,423 |
| Oct 3, 2025 | 36.65 | 37.08 | 36.60 | 36.81 | 36.81 | 0.35% | 367,476 |
| Oct 2, 2025 | 36.76 | 36.90 | 36.44 | 36.68 | 36.68 | -0.33% | 59,236 |
| Oct 1, 2025 | 37.10 | 37.10 | 36.63 | 36.80 | 36.80 | -0.94% | 108,171 |
| Sep 30, 2025 | 36.87 | 37.19 | 36.76 | 37.15 | 37.15 | 0.76% | 45,885 |
| Sep 29, 2025 | 37.04 | 37.04 | 36.58 | 36.87 | 36.87 | -0.27% | 41,107 |
| Sep 26, 2025 | 36.74 | 37.10 | 36.74 | 36.97 | 36.97 | 1.04% | 59,089 |
| Sep 25, 2025 | 36.71 | 36.85 | 36.59 | 36.59 | 36.59 | -0.38% | 51,468 |
| Sep 24, 2025 | 36.54 | 36.73 | 36.49 | 36.73 | 36.73 | 0.49% | 43,881 |
| Sep 23, 2025 | 36.47 | 36.90 | 36.47 | 36.55 | 36.55 | - | 30,582 |
| Sep 22, 2025 | 36.32 | 36.55 | 36.20 | 36.55 | 36.55 | 0.33% | 50,106 |
| Sep 19, 2025 | 36.39 | 36.56 | 36.18 | 36.43 | 36.43 | 0.39% | 51,005 |
| Sep 18, 2025 | 36.35 | 36.60 | 36.11 | 36.29 | 36.29 | -0.60% | 72,488 |
| Sep 17, 2025 | 36.31 | 36.67 | 36.29 | 36.51 | 36.51 | 0.44% | 47,468 |
| Sep 16, 2025 | 36.33 | 36.36 | 36.03 | 36.35 | 36.35 | - | 122,761 |
| Sep 15, 2025 | 36.56 | 36.62 | 36.20 | 36.35 | 36.35 | -0.52% | 68,132 |
| Sep 12, 2025 | 36.61 | 36.79 | 36.50 | 36.54 | 36.54 | -0.46% | 48,712 |
| Sep 11, 2025 | 36.19 | 36.77 | 36.19 | 36.71 | 36.71 | 1.19% | 54,894 |
| Sep 10, 2025 | 36.36 | 36.36 | 36.00 | 36.28 | 36.28 | -0.60% | 106,759 |
| Sep 9, 2025 | 36.58 | 36.73 | 36.40 | 36.50 | 36.50 | -0.05% | 82,502 |
| Sep 8, 2025 | 36.99 | 36.99 | 36.52 | 36.52 | 36.52 | -1.27% | 130,711 |
| Sep 5, 2025 | 37.51 | 37.53 | 36.85 | 36.99 | 36.99 | -1.39% | 88,789 |
| Sep 4, 2025 | 37.09 | 37.55 | 37.09 | 37.51 | 37.51 | 1.00% | 41,938 |
| Sep 3, 2025 | 37.10 | 37.15 | 36.77 | 37.14 | 37.14 | 0.11% | 49,015 |
| Sep 2, 2025 | 37.34 | 37.34 | 36.85 | 37.10 | 37.10 | -0.35% | 115,463 |
| Aug 29, 2025 | 37.10 | 37.49 | 37.05 | 37.23 | 37.23 | 0.62% | 94,630 |
| Aug 28, 2025 | 36.82 | 37.02 | 36.74 | 37.00 | 37.00 | 0.74% | 62,676 |
| Aug 27, 2025 | 36.44 | 36.79 | 36.40 | 36.73 | 36.73 | 0.85% | 69,992 |
| Aug 26, 2025 | 36.00 | 36.45 | 35.90 | 36.42 | 36.42 | 1.17% | 50,866 |
| Aug 25, 2025 | 36.28 | 36.28 | 35.70 | 36.00 | 36.00 | -0.69% | 68,575 |
| Aug 22, 2025 | 36.41 | 36.50 | 36.06 | 36.25 | 36.25 | 0.06% | 118,154 |
| Aug 21, 2025 | 36.15 | 36.23 | 35.84 | 36.23 | 36.23 | 0.11% | 38,391 |
| Aug 20, 2025 | 36.09 | 36.43 | 35.99 | 36.19 | 36.19 | 0.58% | 112,242 |
| Aug 19, 2025 | 35.52 | 35.99 | 35.52 | 35.98 | 35.98 | 1.52% | 72,716 |
| Aug 18, 2025 | 35.48 | 35.48 | 35.19 | 35.44 | 35.44 | 0.08% | 61,230 |
| Aug 15, 2025 | 35.73 | 35.76 | 35.31 | 35.41 | 35.41 | -0.34% | 110,304 |
| Aug 14, 2025 | 35.49 | 35.53 | 35.19 | 35.53 | 35.53 | 0.34% | 44,156 |
| Aug 13, 2025 | 34.99 | 35.52 | 34.98 | 35.41 | 35.41 | 1.55% | 90,755 |
| Aug 12, 2025 | 34.58 | 35.01 | 34.50 | 34.87 | 34.87 | 1.10% | 183,670 |
| Aug 11, 2025 | 34.62 | 34.71 | 34.36 | 34.49 | 34.49 | -0.06% | 57,156 |
| Aug 8, 2025 | 34.37 | 34.52 | 34.30 | 34.51 | 34.51 | 0.64% | 69,505 |
| Aug 7, 2025 | 34.93 | 35.04 | 34.23 | 34.29 | 34.29 | -1.49% | 88,861 |
| Aug 6, 2025 | 34.33 | 34.81 | 34.33 | 34.81 | 34.81 | 0.93% | 76,478 |
| Aug 5, 2025 | 34.19 | 34.65 | 34.11 | 34.49 | 34.49 | -1.57% | 93,445 |
| Aug 1, 2025 | 35.10 | 35.28 | 34.92 | 35.04 | 35.04 | -0.03% | 56,353 |
| Jul 31, 2025 | 35.12 | 35.40 | 35.03 | 35.05 | 35.05 | -0.79% | 53,895 |
| Jul 30, 2025 | 35.32 | 35.59 | 35.19 | 35.33 | 35.33 | -0.08% | 57,317 |
| Jul 29, 2025 | 35.82 | 35.97 | 35.36 | 35.36 | 35.36 | -1.23% | 107,919 |
| Jul 28, 2025 | 36.06 | 36.14 | 35.70 | 35.80 | 35.80 | -0.56% | 111,388 |
| Jul 25, 2025 | 35.83 | 36.00 | 35.61 | 36.00 | 36.00 | 0.70% | 106,642 |
| Jul 24, 2025 | 35.85 | 36.09 | 35.72 | 35.75 | 35.75 | -0.28% | 81,646 |
| Jul 23, 2025 | 35.70 | 35.95 | 35.60 | 35.85 | 35.85 | 0.99% | 109,771 |
| Jul 22, 2025 | 35.24 | 35.85 | 35.24 | 35.50 | 35.50 | 0.62% | 98,476 |
| Jul 21, 2025 | 35.12 | 35.51 | 35.06 | 35.28 | 35.28 | 0.17% | 66,946 |
| Jul 18, 2025 | 35.12 | 35.53 | 35.12 | 35.22 | 35.22 | 0.11% | 103,775 |
| Jul 17, 2025 | 34.95 | 35.21 | 34.74 | 35.18 | 35.18 | 0.49% | 84,704 |
| Jul 16, 2025 | 34.89 | 35.08 | 34.85 | 35.01 | 35.01 | 0.32% | 51,721 |