Cboe CA - Free Realtime Quote CAD

Berkshire Hathaway Inc. (BRK.NE)

37.80

+0.21

+(0.56%)

As of 2:26:26 PM EDT. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	37.48	37.92	37.48	37.80	37.80	29,356
May 14, 2025	38.14	38.16	37.51	37.55	37.55	229,262
May 13, 2025	38.43	38.44	38.20	38.25	38.25	153,114
May 12, 2025	38.86	38.86	38.05	38.49	38.49	167,130
May 9, 2025	38.42	38.50	38.07	38.32	38.32	119,428
May 8, 2025	38.98	38.98	38.29	38.36	38.36	310,914
May 7, 2025	38.48	38.79	38.35	38.71	38.71	145,988
May 6, 2025	38.11	38.47	37.94	38.27	38.27	161,041
May 5, 2025	38.91	38.91	37.55	38.30	38.30	742,725
May 2, 2025	39.96	40.45	39.96	40.35	40.35	124,861
May 1, 2025	39.90	39.90	39.45	39.61	39.61	122,228
Apr 30, 2025	39.82	39.98	39.17	39.89	39.89	84,637
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	59,607
Apr 25, 2025	39.86	39.86	39.31	39.73	39.73	62,441
Apr 24, 2025	39.45	39.81	39.14	39.77	39.77	114,085
Apr 23, 2025	39.53	39.74	39.15	39.43	39.43	109,120
Apr 22, 2025	38.47	39.03	38.26	38.97	38.97	75,769
Apr 21, 2025	38.73	38.73	37.23	37.89	37.89	111,746
Apr 17, 2025	38.81	39.16	38.49	38.78	38.78	108,042
Apr 16, 2025	39.49	39.56	38.35	38.63	38.63	113,143
Apr 15, 2025	39.80	40.05	39.46	39.46	39.46	85,118
Apr 14, 2025	39.96	40.10	39.43	39.61	39.61	171,420
Apr 11, 2025	38.74	39.34	38.25	39.16	39.16	224,644
Apr 10, 2025	38.95	39.00	37.45	38.61	38.61	132,579
Apr 9, 2025	36.79	39.19	36.40	39.05	39.05	303,976
Apr 8, 2025	37.99	38.59	36.25	36.91	36.91	239,956
Apr 7, 2025	35.05	37.90	34.78	36.70	36.70	286,691
Apr 4, 2025	38.61	38.95	36.87	36.96	36.96	236,625
Apr 3, 2025	39.50	40.32	39.50	39.73	39.73	122,639
Apr 2, 2025	39.85	40.35	39.84	40.28	40.28	55,844
Apr 1, 2025	39.92	40.12	39.63	39.95	39.95	75,296
Mar 31, 2025	39.10	40.15	39.00	39.90	39.90	74,193
Mar 28, 2025	40.14	40.18	39.30	39.47	39.47	90,763
Mar 27, 2025	40.02	40.22	39.70	40.10	40.10	57,374
Mar 26, 2025	39.70	40.25	39.70	39.96	39.96	82,920
Mar 25, 2025	39.54	39.92	39.42	39.65	39.65	65,974
Mar 24, 2025	39.45	39.48	39.08	39.46	39.46	63,019
Mar 21, 2025	39.79	39.79	39.08	39.08	39.08	96,702
Mar 20, 2025	39.38	39.77	39.22	39.61	39.61	84,313
Mar 19, 2025	39.50	39.50	39.10	39.44	39.44	76,640
Mar 18, 2025	39.42	39.63	39.09	39.23	39.23	82,619
Mar 17, 2025	38.65	39.32	38.50	39.26	39.26	125,305
Mar 14, 2025	38.03	38.67	37.77	38.63	38.63	88,696
Mar 13, 2025	37.28	38.00	37.14	37.84	37.84	105,273
Mar 12, 2025	37.40	37.40	36.68	37.24	37.24	43,426
Mar 11, 2025	37.23	37.36	36.88	37.27	37.27	37,724
Mar 10, 2025	36.76	37.52	36.75	37.28	37.28	45,913
Mar 7, 2025	37.33	37.37	36.80	37.24	37.24	32,307
Mar 6, 2025	37.34	37.41	36.96	37.41	37.41	37,620
Mar 5, 2025	37.28	37.56	36.94	37.46	37.46	77,497
Mar 4, 2025	38.05	38.05	37.10	37.21	37.21	64,970
Mar 3, 2025	38.88	38.91	38.01	38.35	38.35	59,614
Feb 28, 2025	38.12	38.71	37.90	38.70	38.70	72,440
Feb 27, 2025	37.32	37.90	37.23	37.76	37.76	85,899
Feb 26, 2025	37.51	37.51	37.04	37.15	37.15	50,395
Feb 25, 2025	37.80	38.00	36.95	37.55	37.55	73,092
Feb 24, 2025	36.23	37.80	36.23	37.44	37.44	82,857
Feb 21, 2025	36.14	36.31	35.90	35.93	35.93	32,247
Feb 20, 2025	36.40	36.40	35.91	36.20	36.20	37,013
Feb 19, 2025	36.34	36.41	36.15	36.34	36.34	42,142
Feb 18, 2025	36.14	36.35	35.99	36.28	36.28	44,131
Feb 14, 2025	36.08	36.08	36.08	36.08	36.08	-
Feb 13, 2025	35.55	36.08	35.45	36.08	36.08	18,461
Feb 12, 2025	35.43	35.48	35.20	35.45	35.45	9,153
Feb 11, 2025	35.20	35.20	35.20	35.20	35.20	-
Feb 10, 2025	35.20	35.20	35.20	35.20	35.20	-
Feb 7, 2025	35.20	35.20	35.20	35.20	35.20	-
Feb 6, 2025	35.20	35.20	35.20	35.20	35.20	-
Feb 5, 2025	35.20	35.20	35.20	35.20	35.20	-
Feb 4, 2025	34.96	35.17	34.83	35.20	35.20	43,980
Feb 3, 2025	34.56	35.10	34.23	35.01	35.01	240,181
Jan 31, 2025	35.68	35.68	35.20	35.25	35.25	7,197
Jan 30, 2025	35.58	35.67	35.34	35.59	35.59	8,962
Jan 29, 2025	35.39	35.60	35.30	35.35	35.35	7,499
Jan 28, 2025	35.70	35.70	35.31	35.41	35.41	51,838
Jan 27, 2025	34.99	35.68	34.99	35.68	35.68	62,435
Jan 24, 2025	34.50	34.88	34.50	34.88	34.88	74,531
Jan 23, 2025	34.77	34.99	34.55	34.63	34.63	39,047
Jan 22, 2025	35.27	35.27	34.29	34.67	34.67	90,126
Jan 21, 2025	35.49	35.54	35.21	35.30	35.30	64,964
Jan 20, 2025	35.72	35.72	35.72	35.72	35.72	100
Jan 17, 2025	34.92	35.38	34.79	35.27	35.27	49,367
Jan 16, 2025	34.58	34.82	34.50	34.82	34.82	26,180
Jan 15, 2025	34.23	34.56	34.18	34.54	34.54	161,606
Jan 14, 2025	33.57	33.89	33.45	33.90	33.90	32,529
Jan 13, 2025	33.31	33.50	33.28	33.46	33.46	30,348
Jan 10, 2025	33.89	33.89	33.20	33.30	33.30	100,876
Jan 9, 2025	33.85	34.10	33.85	34.10	34.10	11,996
Jan 8, 2025	34.07	34.15	33.92	34.01	34.01	45,203
Jan 7, 2025	34.13	34.35	33.98	34.10	34.10	40,421
Jan 6, 2025	34.28	34.35	33.96	34.01	34.01	42,710
Jan 3, 2025	34.13	34.24	33.92	34.20	34.20	38,550
Jan 2, 2025	34.33	34.42	33.93	33.95	33.95	44,688
Dec 31, 2024	34.05	34.23	33.99	34.19	34.19	24,163
Dec 30, 2024	34.25	34.26	33.89	34.12	34.12	45,903
Dec 27, 2024	34.44	34.73	34.25	34.46	34.46	38,276
Dec 24, 2024	34.37	34.57	34.25	34.55	34.55	23,821
Dec 23, 2024	34.10	34.25	33.93	34.26	34.26	64,677
Dec 20, 2024	33.93	34.53	33.79	34.19	34.19	4,696
Dec 19, 2024	34.15	34.20	33.87	33.88	33.88	50,707
Dec 18, 2024	34.45	34.57	33.70	33.70	33.70	55,240
Dec 17, 2024	34.34	34.43	34.08	34.39	34.39	51,383
Dec 16, 2024	34.53	34.71	34.33	34.33	34.33	70,285
Dec 13, 2024	34.77	34.77	34.48	34.54	34.54	32,619
Dec 12, 2024	34.80	34.91	34.57	34.63	34.63	55,083
Dec 11, 2024	34.99	35.00	34.62	34.83	34.83	46,649
Dec 10, 2024	35.10	35.10	34.70	34.90	34.90	38,785
Dec 9, 2024	35.58	35.58	34.98	35.02	35.02	46,964
Dec 6, 2024	35.56	35.56	35.28	35.53	35.53	40,191
Dec 5, 2024	35.43	35.65	35.35	35.50	35.50	49,080
Dec 4, 2024	35.60	35.60	35.20	35.37	35.37	76,654
Dec 3, 2024	36.12	36.12	35.40	35.53	35.53	91,488
Dec 2, 2024	36.61	36.61	35.82	36.08	36.08	103,982
Nov 29, 2024	36.74	36.74	36.37	36.55	36.55	74,479
Nov 28, 2024	36.82	37.00	36.52	37.00	37.00	26,732
Nov 27, 2024	36.24	37.10	36.24	36.45	36.45	75,531
Nov 26, 2024	36.12	36.18	35.72	36.15	36.15	70,991
Nov 25, 2024	36.17	36.40	36.01	36.06	36.06	74,886
Nov 22, 2024	35.57	36.04	35.57	36.00	36.00	41,918
Nov 21, 2024	35.45	35.82	35.28	35.62	35.62	56,506
Nov 20, 2024	35.39	35.39	35.39	35.39	35.39	300
Nov 19, 2024	35.59	35.59	35.13	35.43	35.43	90,172
Nov 18, 2024	35.55	35.68	35.44	35.68	35.68	50,297
Nov 15, 2024	35.19	35.65	35.19	35.54	35.54	40,708
Nov 14, 2024	35.41	35.42	35.24	35.32	35.32	38,546
Nov 13, 2024	35.17	35.36	35.06	35.34	35.34	49,906
Nov 12, 2024	35.36	35.36	35.16	35.23	35.23	50,564
Nov 11, 2024	35.15	35.52	35.08	35.35	35.35	54,839
Nov 8, 2024	34.91	35.21	34.75	35.05	35.05	99,458
Nov 7, 2024	35.49	35.49	34.78	34.78	34.78	112,604
Nov 6, 2024	34.84	35.42	34.75	35.42	35.42	103,680
Nov 5, 2024	33.50	33.60	33.34	33.60	33.60	61,212
Nov 4, 2024	34.00	34.01	33.10	33.45	33.45	98,892
Nov 1, 2024	34.16	34.37	34.03	34.17	34.17	33,087
Oct 31, 2024	34.40	34.50	34.06	34.06	34.06	48,900
Oct 30, 2024	34.38	34.56	34.30	34.44	34.44	18,775
Oct 29, 2024	34.66	34.66	34.35	34.39	34.39	38,732
Oct 28, 2024	34.43	34.70	34.39	34.67	34.67	32,642
Oct 25, 2024	34.63	34.75	34.26	34.37	34.37	125,508
Oct 24, 2024	34.78	34.81	34.30	34.61	34.61	63,041
Oct 23, 2024	34.72	35.01	34.72	34.84	34.84	25,823
Oct 22, 2024	35.08	35.13	34.63	34.91	34.91	48,182
Oct 21, 2024	35.16	35.18	34.91	35.05	35.05	45,235
Oct 18, 2024	35.37	35.37	35.03	35.17	35.17	43,172
Oct 17, 2024	35.24	35.32	35.10	35.24	35.24	43,145
Oct 16, 2024	35.09	35.21	34.95	35.21	35.21	49,689
Oct 15, 2024	34.84	35.24	34.77	35.01	35.01	56,596
Oct 11, 2024	34.48	35.04	34.48	34.85	34.85	44,203
Oct 10, 2024	34.50	34.51	34.26	34.43	34.43	26,292
Oct 9, 2024	34.28	34.61	34.20	34.54	34.54	55,189
Oct 8, 2024	34.40	34.51	34.26	34.41	34.41	33,793
Oct 7, 2024	35.02	35.02	34.23	34.31	34.31	48,798
Oct 4, 2024	34.46	34.89	34.37	34.91	34.91	93,909
Oct 3, 2024	34.36	34.45	34.12	34.32	34.32	44,786
Oct 2, 2024	34.73	34.73	34.35	34.50	34.50	38,366
Oct 1, 2024	34.78	34.78	34.43	34.62	34.62	32,864
Sep 30, 2024	34.55	34.83	34.40	34.84	34.84	24,376
Sep 27, 2024	34.55	34.64	34.44	34.63	34.63	41,962
Sep 26, 2024	34.28	34.56	34.13	34.39	34.39	41,290
Sep 25, 2024	34.37	34.37	34.12	34.22	34.22	35,712
Sep 24, 2024	34.47	34.47	34.17	34.41	34.41	42,474
Sep 23, 2024	34.69	34.76	34.30	34.43	34.43	81,731
Sep 20, 2024	34.74	34.74	34.35	34.50	34.50	7,920
Sep 19, 2024	34.98	34.98	34.59	34.83	34.83	93,215
Sep 18, 2024	34.60	34.80	34.44	34.58	34.58	12,355
Sep 17, 2024	34.40	34.85	34.35	34.55	34.55	103,923
Sep 16, 2024	33.87	34.22	33.87	34.20	34.20	59,094
Sep 13, 2024	34.20	34.24	33.87	33.89	33.89	91,870
Sep 12, 2024	34.44	34.44	34.00	34.12	34.12	69,673
Sep 11, 2024	34.74	34.74	33.75	34.38	34.38	95,521
Sep 10, 2024	35.05	35.14	34.60	34.78	34.78	90,514
Sep 9, 2024	35.14	35.27	34.80	34.82	34.82	68,678
Sep 6, 2024	35.16	35.42	34.71	34.80	34.80	121,008
Sep 5, 2024	36.32	36.32	35.08	35.20	35.20	86,588
Sep 4, 2024	36.32	36.71	35.93	36.27	36.27	76,286
Sep 3, 2024	35.99	36.57	35.91	36.16	36.16	90,343
Aug 30, 2024	35.68	36.14	35.60	36.11	36.11	76,145
Aug 29, 2024	35.40	35.59	35.09	35.52	35.52	90,567
Aug 28, 2024	34.93	35.33	34.93	35.22	35.22	54,539
Aug 27, 2024	34.48	34.98	34.48	34.93	34.93	28,846
Aug 26, 2024	34.42	34.76	34.35	34.43	34.43	35,782
Aug 23, 2024	34.15	34.35	34.02	34.37	34.37	53,476
Aug 22, 2024	33.93	34.06	33.77	34.02	34.02	74,570
Aug 21, 2024	33.99	34.10	33.69	33.86	33.86	38,560
Aug 20, 2024	34.10	34.13	33.83	33.92	33.92	84,385
Aug 19, 2024	33.69	34.11	33.69	34.02	34.02	65,408
Aug 16, 2024	33.53	33.75	33.41	33.72	33.72	76,598
Aug 15, 2024	33.51	33.53	33.30	33.44	33.44	49,702
Aug 14, 2024	32.80	33.28	32.74	33.22	33.22	34,456
Aug 13, 2024	32.65	32.79	32.30	32.79	32.79	36,189
Aug 12, 2024	32.92	32.92	32.53	32.62	32.62	28,531
Aug 9, 2024	32.79	32.93	32.70	32.78	32.78	21,946
Aug 8, 2024	32.69	32.75	32.46	32.71	32.71	39,797
Aug 7, 2024	32.45	32.84	32.37	32.35	32.35	55,124
Aug 6, 2024	31.68	32.41	31.50	32.06	32.06	65,801
Aug 2, 2024	32.69	33.05	32.14	32.45	32.45	64,576
Aug 1, 2024	33.39	33.43	32.72	32.76	32.76	48,490
Jul 31, 2024	33.50	33.50	33.22	33.33	33.33	60,009
Jul 30, 2024	33.36	33.65	33.34	33.54	33.54	71,711
Jul 29, 2024	33.31	33.33	33.07	33.27	33.27	50,545
Jul 26, 2024	33.07	33.31	32.99	33.22	33.22	22,226
Jul 25, 2024	32.77	33.37	32.75	32.90	32.90	56,039
Jul 24, 2024	32.97	33.00	32.68	32.86	32.86	38,521
Jul 23, 2024	33.22	33.22	32.91	32.93	32.93	27,651
Jul 22, 2024	33.08	33.21	32.80	33.12	33.12	26,439
Jul 19, 2024	33.50	33.50	32.90	32.99	32.99	23,406
Jul 18, 2024	33.75	34.07	33.38	33.53	33.53	58,351
Jul 17, 2024	33.27	33.85	33.27	33.79	33.79	140,932
Jul 16, 2024	33.10	33.35	33.01	33.35	33.35	50,039
Jul 15, 2024	32.29	32.97	32.29	32.94	32.94	42,199
Jul 12, 2024	31.88	32.47	31.88	32.26	32.26	64,348
Jul 11, 2024	31.44	31.84	31.30	31.85	31.85	65,540
Jul 10, 2024	31.25	31.44	31.08	31.45	31.45	74,432
Jul 9, 2024	31.12	31.38	31.05	31.19	31.19	26,008
Jul 8, 2024	31.23	31.39	31.00	31.08	31.08	45,322
Jul 5, 2024	30.90	31.23	30.77	31.23	31.23	49,424
Jul 4, 2024	31.15	31.50	31.00	31.50	31.50	22,204
Jul 3, 2024	30.95	31.42	30.70	31.42	31.42	48,650
Jul 2, 2024	30.72	30.98	30.66	30.95	30.95	54,862
Jun 28, 2024	31.00	31.12	30.85	30.92	30.92	42,938
Jun 27, 2024	31.18	31.18	30.86	31.00	31.00	48,454
Jun 26, 2024	31.21	31.22	30.93	31.22	31.22	101,541
Jun 25, 2024	31.49	31.49	31.15	31.26	31.26	56,192
Jun 24, 2024	31.12	31.67	31.12	31.48	31.48	48,113
Jun 21, 2024	31.24	31.24	31.00	31.09	31.09	62,665
Jun 20, 2024	30.97	31.15	30.71	31.11	31.11	70,909
Jun 19, 2024	30.69	31.50	30.69	31.25	31.25	48,422
Jun 18, 2024	30.94	31.01	30.79	30.99	30.99	65,088
Jun 17, 2024	30.84	30.98	30.68	30.98	30.98	44,668
Jun 14, 2024	30.81	30.88	30.66	30.85	30.85	78,565
Jun 13, 2024	31.00	31.00	30.67	30.91	30.91	67,560
Jun 12, 2024	31.29	31.29	30.99	31.10	31.10	5,130
Jun 11, 2024	31.17	31.17	30.88	31.07	31.07	53,673
Jun 10, 2024	31.45	31.45	31.12	31.25	31.25	54,670
Jun 7, 2024	31.14	31.62	31.14	31.49	31.49	75,064
Jun 6, 2024	31.23	31.28	30.97	31.28	31.28	41,724
Jun 5, 2024	31.25	31.25	30.88	31.19	31.19	42,084
Jun 4, 2024	31.56	31.59	30.90	31.11	31.11	55,004
Jun 3, 2024	31.57	31.65	31.09	31.55	31.55	201,340
May 31, 2024	31.07	31.54	30.98	31.53	31.53	88,460
May 30, 2024	30.71	31.10	30.65	31.09	31.09	36,439
May 29, 2024	30.57	30.85	30.55	30.77	30.77	52,500
May 28, 2024	31.02	31.02	30.57	30.73	30.73	80,291
May 27, 2024	31.13	31.49	30.85	31.44	31.44	12,801
May 24, 2024	31.02	31.02	30.88	31.02	31.02	67,479
May 23, 2024	31.42	31.42	30.80	30.89	30.89	78,837
May 22, 2024	31.64	31.72	31.43	31.52	31.52	54,952
May 21, 2024	31.57	31.60	31.39	31.54	31.54	101,133
May 17, 2024	31.68	31.75	31.50	31.75	31.75	43,419
May 16, 2024	31.49	31.65	31.47	31.48	31.48	83,596
May 15, 2024	31.31	31.44	31.20	31.42	31.42	56,229

SLF.TO Sun Life Financial Inc.

88.09

+0.10%

IAG.TO iA Financial Corporation Inc.

141.98

+1.92%

SLF Sun Life Financial Inc.

63.04

+0.11%

SLF-PC.TO Sun Life Financial Inc.

20.86

0.00%

ALZ.NE Allianz SE

26.00

-2.88%

ALIZY Allianz SE

38.86

-0.54%

CCS-PC.TO Co-operators General Insurance Co

21.90

-0.05%

BALNz.XC

0R78.IL Tryg A/S

164.70

+2.17%

ATH-PC Athene Holding Ltd.

25.17

+0.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Berkshire Hathaway Inc. (BRK.NE)

Related Tickers