Berkshire Hathaway Inc. (TSX:BRK)
Canada
· Delayed Price · Currency is CAD 36.32
-0.14 (-0.38%)
At close: Mar 9, 2026
Berkshire Hathaway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.42 | 36.53 | 36.00 | 36.46 | 36.46 | -0.22% | 54,740 |
| Mar 5, 2026 | 36.13 | 36.61 | 36.03 | 36.54 | 36.54 | 2.50% | 146,798 |
| Mar 4, 2026 | 35.28 | 35.77 | 35.17 | 35.65 | 35.65 | 1.34% | 111,252 |
| Mar 3, 2026 | 35.00 | 35.37 | 34.62 | 35.18 | 35.18 | 0.03% | 106,197 |
| Mar 2, 2026 | 36.08 | 36.15 | 34.98 | 35.17 | 35.17 | -4.69% | 425,493 |
| Feb 27, 2026 | 36.58 | 37.05 | 36.58 | 36.90 | 36.90 | 0.44% | 92,647 |
| Feb 26, 2026 | 36.11 | 36.86 | 36.11 | 36.74 | 36.74 | 1.46% | 104,364 |
| Feb 25, 2026 | 36.29 | 36.36 | 35.96 | 36.21 | 36.21 | -0.08% | 38,494 |
| Feb 24, 2026 | 36.12 | 36.26 | 35.78 | 36.24 | 36.24 | 0.19% | 64,368 |
| Feb 23, 2026 | 36.50 | 36.85 | 36.16 | 36.17 | 36.17 | -0.80% | 116,720 |
| Feb 20, 2026 | 36.41 | 36.47 | 36.07 | 36.46 | 36.46 | 0.19% | 81,519 |
| Feb 19, 2026 | 36.55 | 36.64 | 36.30 | 36.39 | 36.39 | -0.46% | 51,721 |
| Feb 18, 2026 | 36.84 | 36.98 | 36.47 | 36.56 | 36.56 | -1.00% | 68,223 |
| Feb 17, 2026 | 36.71 | 37.06 | 36.65 | 36.93 | 36.93 | 1.40% | 76,436 |
| Feb 13, 2026 | 36.55 | 36.74 | 36.29 | 36.42 | 36.42 | -0.46% | 95,150 |
| Feb 12, 2026 | 36.77 | 37.15 | 36.59 | 36.59 | 36.59 | -0.27% | 220,188 |
| Feb 11, 2026 | 36.66 | 36.80 | 36.45 | 36.69 | 36.69 | 0.11% | 38,475 |
| Feb 10, 2026 | 36.48 | 36.72 | 36.44 | 36.65 | 36.65 | 0.47% | 66,030 |
| Feb 9, 2026 | 37.17 | 37.17 | 36.45 | 36.48 | 36.48 | -1.88% | 76,800 |
| Feb 6, 2026 | 36.97 | 37.28 | 36.91 | 37.18 | 37.18 | 0.76% | 56,685 |
| Feb 5, 2026 | 37.08 | 37.08 | 36.50 | 36.90 | 36.90 | 0.05% | 73,256 |
| Feb 4, 2026 | 36.30 | 37.49 | 36.30 | 36.88 | 36.88 | 2.02% | 245,657 |
| Feb 3, 2026 | 35.57 | 36.33 | 35.42 | 36.15 | 36.15 | 1.06% | 123,423 |
| Feb 2, 2026 | 35.20 | 35.77 | 35.11 | 35.77 | 35.77 | 1.45% | 67,421 |
| Jan 30, 2026 | 34.84 | 35.27 | 34.84 | 35.26 | 35.26 | 0.86% | 96,712 |
| Jan 29, 2026 | 34.79 | 34.97 | 34.70 | 34.96 | 34.96 | 0.58% | 101,629 |
| Jan 28, 2026 | 34.68 | 34.97 | 34.62 | 34.76 | 34.76 | -0.26% | 91,524 |
| Jan 27, 2026 | 35.27 | 35.39 | 34.80 | 34.85 | 34.85 | -1.66% | 176,938 |
| Jan 26, 2026 | 35.23 | 35.53 | 35.14 | 35.44 | 35.44 | 0.91% | 82,439 |
| Jan 23, 2026 | 35.38 | 35.40 | 35.09 | 35.12 | 35.12 | -1.15% | 172,654 |
| Jan 22, 2026 | 35.48 | 35.58 | 35.32 | 35.53 | 35.53 | 0.25% | 68,095 |
| Jan 21, 2026 | 35.52 | 35.75 | 35.30 | 35.44 | 35.44 | -0.48% | 266,751 |
| Jan 20, 2026 | 35.32 | 36.01 | 35.32 | 35.61 | 35.61 | -0.92% | 186,456 |
| Jan 19, 2026 | 36.00 | 36.19 | 35.75 | 35.94 | 35.94 | -0.83% | 86,793 |
| Jan 16, 2026 | 36.14 | 36.32 | 36.05 | 36.24 | 36.24 | 0.22% | 53,758 |
| Jan 15, 2026 | 36.23 | 36.32 | 36.01 | 36.16 | 36.16 | -0.41% | 69,470 |
| Jan 14, 2026 | 36.35 | 36.46 | 36.10 | 36.31 | 36.31 | -0.08% | 66,825 |
| Jan 13, 2026 | 36.48 | 36.48 | 36.20 | 36.34 | 36.34 | -0.66% | 109,711 |
| Jan 12, 2026 | 36.64 | 36.69 | 36.35 | 36.58 | 36.58 | -0.19% | 87,804 |
| Jan 9, 2026 | 36.55 | 36.68 | 36.45 | 36.65 | 36.65 | - | 52,222 |
| Jan 8, 2026 | 36.35 | 36.96 | 36.30 | 36.65 | 36.65 | 0.71% | 94,500 |
| Jan 7, 2026 | 36.51 | 36.58 | 36.20 | 36.39 | 36.39 | -0.84% | 74,610 |
| Jan 6, 2026 | 36.56 | 36.73 | 36.43 | 36.70 | 36.70 | 0.11% | 71,612 |
| Jan 5, 2026 | 36.44 | 36.96 | 36.34 | 36.66 | 36.66 | 0.27% | 91,986 |
| Jan 2, 2026 | 36.79 | 36.80 | 36.20 | 36.56 | 36.56 | -1.03% | 207,351 |
| Dec 31, 2025 | 37.03 | 37.15 | 36.92 | 36.94 | 36.94 | -0.16% | 52,729 |
| Dec 30, 2025 | 36.84 | 37.10 | 36.76 | 37.00 | 37.00 | 0.52% | 45,542 |
| Dec 29, 2025 | 36.69 | 36.84 | 36.55 | 36.81 | 36.81 | -0.11% | 48,784 |
| Dec 24, 2025 | 36.76 | 36.85 | 36.69 | 36.85 | 36.85 | 0.27% | 270,951 |
| Dec 23, 2025 | 36.75 | 36.88 | 36.59 | 36.75 | 36.75 | - | 47,068 |
| Dec 22, 2025 | 36.60 | 36.75 | 36.38 | 36.75 | 36.75 | 0.80% | 221,384 |
| Dec 19, 2025 | 37.02 | 37.03 | 36.46 | 36.46 | 36.46 | -1.57% | 96,543 |
| Dec 18, 2025 | 36.97 | 37.16 | 36.88 | 37.04 | 37.04 | -0.19% | 738,789 |
| Dec 17, 2025 | 36.82 | 37.13 | 36.72 | 37.11 | 37.11 | 0.98% | 105,321 |
| Dec 16, 2025 | 37.30 | 37.30 | 36.72 | 36.75 | 36.75 | -1.26% | 49,276 |
| Dec 15, 2025 | 36.84 | 37.30 | 36.82 | 37.22 | 37.22 | 1.22% | 116,032 |
| Dec 12, 2025 | 36.55 | 36.77 | 36.38 | 36.77 | 36.77 | 0.68% | 72,767 |
| Dec 11, 2025 | 36.12 | 36.62 | 36.12 | 36.52 | 36.52 | 1.16% | 72,257 |
| Dec 10, 2025 | 36.12 | 36.44 | 36.00 | 36.10 | 36.10 | -0.28% | 59,459 |
| Dec 9, 2025 | 36.64 | 36.70 | 36.14 | 36.20 | 36.20 | -1.12% | 125,610 |
| Dec 8, 2025 | 36.99 | 36.99 | 36.14 | 36.61 | 36.61 | -1.37% | 145,908 |
| 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 |