Skip to content
CBOECA stocks: 126Advancing: 89Declining: 33Currency: CAD
Open Tradzy

Berkshire Hathaway Inc. (ZBRK) Price History

Daily open, high, low, close and volume for Berkshire Hathaway Inc. (ZBRK) from 2025-11-04 to 2026-11-04, newest first.

‹ ZBRK price and chart
DateOpenHighLowCloseVolume
2026-11-04CAD 11.44CAD 11.44CAD 11.44CAD 11.44106
2026-11-03CAD 10.87CAD 10.87CAD 10.87CAD 10.99306
2026-11-02CAD 10.72CAD 10.72CAD 10.72CAD 10.720
2026-10-30CAD 10.72CAD 10.72CAD 10.72CAD 10.720
2026-10-29CAD 10.71CAD 10.75CAD 10.71CAD 10.72437
2026-10-28CAD 10.73CAD 10.73CAD 10.73CAD 10.730
2026-10-27CAD 10.74CAD 10.74CAD 10.74CAD 10.73150
2026-10-26CAD 10.69CAD 10.69CAD 10.69CAD 10.690
2026-10-23CAD 10.74CAD 10.74CAD 10.65CAD 10.6953,960
2026-10-22CAD 10.69CAD 10.69CAD 10.69CAD 10.690
2026-10-21CAD 10.63CAD 10.63CAD 10.63CAD 10.69581
2026-10-20CAD 10.52CAD 10.52CAD 10.52CAD 10.520
2026-10-19CAD 10.50CAD 10.57CAD 10.50CAD 10.5229,768
2026-10-16CAD 10.44CAD 10.44CAD 10.43CAD 10.50501
2026-10-15CAD 10.43CAD 10.43CAD 10.42CAD 10.39281
2026-10-14CAD 10.29CAD 10.29CAD 10.29CAD 10.290
2026-10-13CAD 10.30CAD 10.30CAD 10.30CAD 10.29253
2026-10-09CAD 10.00CAD 10.00CAD 10.00CAD 10.000
2026-10-08CAD 10.00CAD 10.00CAD 10.00CAD 10.000
2026-10-07CAD 10.00CAD 10.00CAD 10.00CAD 10.000
2026-10-06CAD 9.95CAD 9.95CAD 9.95CAD 10.00550
2026-10-05CAD 9.96CAD 9.96CAD 9.93CAD 9.981,056
2026-10-02CAD 9.99CAD 9.99CAD 9.99CAD 9.990
2026-10-01CAD 9.99CAD 9.99CAD 9.99CAD 9.990
2026-09-30CAD 9.99CAD 9.99CAD 9.99CAD 9.990
2026-09-29CAD 9.99CAD 9.99CAD 9.99CAD 9.990
2026-09-28CAD 9.99CAD 9.99CAD 9.99CAD 9.990
2026-09-25CAD 9.95CAD 9.95CAD 9.95CAD 9.99100
2026-09-24CAD 10.02CAD 10.02CAD 10.02CAD 10.00350
2026-09-23CAD 9.95CAD 9.95CAD 9.95CAD 9.950
2026-09-22CAD 9.95CAD 9.95CAD 9.95CAD 9.950
2026-09-21CAD 10.01CAD 10.01CAD 10.01CAD 9.95116
2026-09-18CAD 10.27CAD 10.27CAD 10.27CAD 10.270
2026-09-17CAD 10.27CAD 10.27CAD 10.27CAD 10.270
2026-09-16CAD 10.30CAD 10.30CAD 10.30CAD 10.271,201
2026-09-15CAD 10.12CAD 10.12CAD 10.12CAD 10.120
2026-09-14CAD 10.12CAD 10.18CAD 10.12CAD 10.122,861
2026-09-11CAD 10.05CAD 10.05CAD 10.05CAD 10.09827
2026-09-10CAD 10.01CAD 10.01CAD 10.01CAD 10.010
2026-09-09CAD 10.00CAD 10.00CAD 10.00CAD 10.01100
2026-09-08CAD 10.00CAD 10.00CAD 10.00CAD 10.000
2026-09-04CAD 10.04CAD 10.04CAD 10.04CAD 10.00290
2026-09-03CAD 9.94CAD 9.94CAD 9.94CAD 9.940
2026-09-02CAD 10.01CAD 10.01CAD 10.01CAD 9.944,000
2026-09-01CAD 9.98CAD 9.98CAD 9.98CAD 9.980
2026-08-31CAD 9.97CAD 9.97CAD 9.97CAD 9.98117
2026-08-28CAD 10.00CAD 10.01CAD 10.00CAD 10.011,689
2026-08-27CAD 9.99CAD 9.99CAD 9.99CAD 9.990
2026-08-26CAD 9.99CAD 9.99CAD 9.99CAD 9.990
2026-08-25CAD 9.99CAD 9.99CAD 9.99CAD 9.990
2026-08-24CAD 9.88CAD 9.99CAD 9.88CAD 9.991,303
2026-08-21CAD 9.91CAD 9.91CAD 9.91CAD 9.910
2026-08-20CAD 9.89CAD 9.89CAD 9.89CAD 9.911,200
2026-08-19CAD 9.96CAD 9.96CAD 9.96CAD 9.960
2026-08-18CAD 9.93CAD 9.93CAD 9.93CAD 9.96510
2026-08-17CAD 9.90CAD 9.90CAD 9.90CAD 9.90518
2026-08-14CAD 10.07CAD 10.07CAD 10.07CAD 10.00213
2026-08-13CAD 10.06CAD 10.08CAD 10.06CAD 10.081,913
2026-08-12CAD 10.18CAD 10.18CAD 10.10CAD 10.091,511
2026-08-11CAD 10.45CAD 10.45CAD 10.45CAD 10.450
2026-08-10CAD 10.59CAD 10.59CAD 10.48CAD 10.452,698
2026-08-07CAD 10.36CAD 10.36CAD 10.36CAD 10.360
2026-08-06CAD 10.34CAD 10.34CAD 10.33CAD 10.365,400
2026-08-05CAD 10.15CAD 10.15CAD 10.15CAD 10.150
2026-08-04CAD 10.23CAD 10.23CAD 10.23CAD 10.15193
2026-07-31CAD 10.14CAD 10.14CAD 10.14CAD 10.15101
2026-07-30CAD 10.07CAD 10.07CAD 10.07CAD 10.07100
2026-07-29CAD 10.10CAD 10.10CAD 10.05CAD 10.071,600
2026-07-28CAD 10.00CAD 10.00CAD 10.00CAD 10.13107
2026-07-27CAD 9.83CAD 9.83CAD 9.81CAD 9.71200
2026-07-24CAD 9.75CAD 9.82CAD 9.75CAD 9.715,900
2026-07-23CAD 9.69CAD 9.69CAD 9.69CAD 9.690
2026-07-22CAD 9.70CAD 9.70CAD 9.70CAD 9.69100
2026-07-21CAD 9.75CAD 9.75CAD 9.75CAD 9.750
2026-07-20CAD 9.75CAD 9.75CAD 9.75CAD 9.750
2026-07-17CAD 9.75CAD 9.75CAD 9.75CAD 9.75108
2026-07-16CAD 9.68CAD 9.68CAD 9.68CAD 9.75450
2026-07-15CAD 9.77CAD 9.79CAD 9.77CAD 9.693,700
2026-07-14CAD 9.84CAD 9.84CAD 9.84CAD 9.840
2026-07-13CAD 9.84CAD 9.84CAD 9.84CAD 9.840
2026-07-10CAD 9.84CAD 9.84CAD 9.84CAD 9.840
2026-07-09CAD 9.84CAD 9.84CAD 9.84CAD 9.840
2026-07-08CAD 10.03CAD 10.03CAD 10.03CAD 9.84102
2026-07-07CAD 10.04CAD 10.04CAD 10.04CAD 10.040
2026-07-06CAD 10.05CAD 10.05CAD 10.05CAD 10.050
2026-07-03CAD 10.05CAD 10.05CAD 10.05CAD 10.050
2026-07-02CAD 10.04CAD 10.04CAD 10.04CAD 10.051,306
2026-06-30CAD 9.83CAD 9.83CAD 9.83CAD 9.830
2026-06-29CAD 9.86CAD 9.86CAD 9.86CAD 9.83812
2026-06-26CAD 9.83CAD 9.83CAD 9.83CAD 9.830
2026-06-25CAD 9.70CAD 9.70CAD 9.70CAD 9.83540
2026-06-24CAD 9.74CAD 9.75CAD 9.74CAD 9.75600
2026-06-23CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-06-22CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-06-19CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-06-18CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-06-17CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-06-16CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-06-15CAD 9.84CAD 9.86CAD 9.83CAD 9.811,000
2026-06-12CAD 9.66CAD 9.66CAD 9.65CAD 9.47260
2026-06-11CAD 9.47CAD 9.47CAD 9.47CAD 9.470
2026-06-10CAD 9.47CAD 9.47CAD 9.47CAD 9.470
2026-06-09CAD 9.69CAD 9.69CAD 9.69CAD 9.47100
2026-06-08CAD 9.47CAD 9.47CAD 9.47CAD 9.470
2026-06-05CAD 9.67CAD 9.70CAD 9.67CAD 9.472,033
2026-06-04CAD 9.54CAD 9.54CAD 9.47CAD 9.47845
2026-06-03CAD 9.43CAD 9.43CAD 9.43CAD 9.441,300
2026-06-02CAD 9.41CAD 9.42CAD 9.38CAD 9.404,400
2026-06-01CAD 9.41CAD 9.41CAD 9.41CAD 9.44300
2026-05-29CAD 9.44CAD 9.44CAD 9.44CAD 9.445,084
2026-05-28CAD 9.53CAD 9.54CAD 9.53CAD 9.501,100
2026-05-27CAD 9.59CAD 9.59CAD 9.59CAD 9.611,005
2026-05-26CAD 9.56CAD 9.56CAD 9.56CAD 9.560
2026-05-25CAD 9.56CAD 9.56CAD 9.56CAD 9.560
2026-05-22CAD 9.56CAD 9.56CAD 9.56CAD 9.560
2026-05-21CAD 9.56CAD 9.56CAD 9.56CAD 9.560
2026-05-20CAD 9.56CAD 9.56CAD 9.56CAD 9.56300
2026-05-19CAD 9.60CAD 9.60CAD 9.60CAD 9.600
2026-05-15CAD 9.68CAD 9.68CAD 9.63CAD 9.601,327
2026-05-14CAD 9.66CAD 9.66CAD 9.66CAD 9.660
2026-05-13CAD 9.60CAD 9.60CAD 9.60CAD 9.66602
2026-05-12CAD 9.59CAD 9.59CAD 9.59CAD 9.532,600
2026-05-11CAD 9.53CAD 9.53CAD 9.53CAD 9.533,329
2026-05-08CAD 9.34CAD 9.34CAD 9.34CAD 9.340
2026-05-07CAD 9.34CAD 9.34CAD 9.34CAD 9.340
2026-05-06CAD 9.29CAD 9.29CAD 9.29CAD 9.342,000
2026-05-05CAD 9.34CAD 9.34CAD 9.25CAD 9.272,145
2026-05-04CAD 9.41CAD 9.41CAD 9.38CAD 9.311,000
2026-05-01CAD 9.47CAD 9.47CAD 9.47CAD 9.470
2026-04-30CAD 9.40CAD 9.40CAD 9.40CAD 9.47108
2026-04-29CAD 9.33CAD 9.33CAD 9.33CAD 9.330
2026-04-28CAD 9.33CAD 9.33CAD 9.33CAD 9.330
2026-04-27CAD 9.33CAD 9.33CAD 9.33CAD 9.330
2026-04-24CAD 9.33CAD 9.33CAD 9.33CAD 9.330
2026-04-23CAD 9.33CAD 9.33CAD 9.33CAD 9.330
2026-04-22CAD 9.33CAD 9.33CAD 9.33CAD 9.330
2026-04-21CAD 9.38CAD 9.38CAD 9.38CAD 9.33273
2026-04-20CAD 9.40CAD 9.40CAD 9.40CAD 9.40897
2026-04-17CAD 9.52CAD 9.52CAD 9.52CAD 9.451,174
2026-04-16CAD 9.42CAD 9.42CAD 9.42CAD 9.46511
2026-04-15CAD 9.56CAD 9.56CAD 9.56CAD 9.560
2026-04-14CAD 9.56CAD 9.56CAD 9.56CAD 9.560
2026-04-13CAD 9.55CAD 9.55CAD 9.55CAD 9.56201
2026-04-10CAD 9.51CAD 9.51CAD 9.51CAD 9.510
2026-04-09CAD 9.51CAD 9.51CAD 9.51CAD 9.510
2026-04-08CAD 9.51CAD 9.51CAD 9.51CAD 9.510
2026-04-07CAD 9.52CAD 9.52CAD 9.52CAD 9.51115
2026-04-06CAD 9.55CAD 9.55CAD 9.55CAD 9.550
2026-04-02CAD 9.55CAD 9.55CAD 9.55CAD 9.550
2026-04-01CAD 9.57CAD 9.57CAD 9.57CAD 9.55305
2026-03-31CAD 9.51CAD 9.51CAD 9.51CAD 9.47272
2026-03-30CAD 9.39CAD 9.49CAD 9.39CAD 9.47370
2026-03-27CAD 9.44CAD 9.45CAD 9.38CAD 9.32536
2026-03-26CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-03-25CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-03-24CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-03-23CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-03-20CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-03-19CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-03-18CAD 9.81CAD 9.81CAD 9.81CAD 9.810
2026-03-17CAD 9.89CAD 9.89CAD 9.82CAD 9.812,324
2026-03-16CAD 9.85CAD 9.85CAD 9.85CAD 9.850
2026-03-13CAD 9.85CAD 9.85CAD 9.85CAD 9.850
2026-03-12CAD 9.85CAD 9.85CAD 9.85CAD 9.850
2026-03-11CAD 9.85CAD 9.85CAD 9.85CAD 9.850
2026-03-10CAD 9.84CAD 9.84CAD 9.84CAD 9.85100
2026-03-09CAD 9.94CAD 9.94CAD 9.94CAD 9.940
2026-03-06CAD 9.98CAD 9.98CAD 9.98CAD 9.94100
2026-03-05CAD 9.60CAD 9.60CAD 9.60CAD 9.600
2026-03-04CAD 9.60CAD 9.60CAD 9.60CAD 9.600
2026-03-03CAD 9.61CAD 9.61CAD 9.61CAD 9.60327
2026-03-02CAD 9.87CAD 9.87CAD 9.87CAD 9.870
2026-02-27CAD 9.87CAD 9.87CAD 9.87CAD 9.870
2026-02-26CAD 9.87CAD 9.87CAD 9.87CAD 9.870
2026-02-25CAD 9.87CAD 9.87CAD 9.87CAD 9.870
2026-02-24CAD 9.83CAD 9.83CAD 9.82CAD 9.87701
2026-02-23CAD 9.97CAD 9.97CAD 9.89CAD 9.88596
2026-02-20CAD 10.05CAD 10.05CAD 10.05CAD 10.050
2026-02-19CAD 10.05CAD 10.05CAD 10.05CAD 10.050
2026-02-18CAD 10.05CAD 10.05CAD 10.05CAD 10.050
2026-02-17CAD 10.00CAD 10.00CAD 10.00CAD 10.051,003
2026-02-13CAD 10.00CAD 10.00CAD 10.00CAD 10.000
2026-02-12CAD 10.00CAD 10.00CAD 10.00CAD 10.000
2026-02-11CAD 10.00CAD 10.01CAD 10.00CAD 10.00325
2026-02-10CAD 9.96CAD 9.96CAD 9.96CAD 9.99125
2026-02-09CAD 9.76CAD 9.76CAD 9.76CAD 9.760
2026-02-06CAD 9.76CAD 9.76CAD 9.76CAD 9.760
2026-02-05CAD 9.76CAD 9.76CAD 9.76CAD 9.760
2026-02-04CAD 9.76CAD 9.76CAD 9.76CAD 9.760
2026-02-03CAD 9.76CAD 9.76CAD 9.76CAD 9.762,668
2026-02-02CAD 9.56CAD 9.56CAD 9.56CAD 9.560
2026-01-30CAD 9.56CAD 9.56CAD 9.56CAD 9.56201
2026-01-29CAD 9.51CAD 9.51CAD 9.51CAD 9.48600
2026-01-28CAD 9.46CAD 9.48CAD 9.46CAD 9.48825
2026-01-27CAD 9.54CAD 9.54CAD 9.54CAD 9.54605
2026-01-26CAD 9.67CAD 9.67CAD 9.67CAD 9.67110
2026-01-23CAD 9.60CAD 9.60CAD 9.60CAD 9.60726
2026-01-22CAD 9.66CAD 9.66CAD 9.66CAD 9.66760
2026-01-21CAD 9.65CAD 9.65CAD 9.65CAD 9.650
2026-01-20CAD 9.77CAD 9.77CAD 9.66CAD 9.651,456
2026-01-19CAD 9.88CAD 9.88CAD 9.88CAD 9.880
2026-01-16CAD 9.88CAD 9.88CAD 9.88CAD 9.88150
2026-01-15CAD 9.95CAD 9.95CAD 9.95CAD 9.950
2026-01-14CAD 9.95CAD 9.95CAD 9.95CAD 9.950
2026-01-13CAD 9.95CAD 9.95CAD 9.95CAD 9.950
2026-01-12CAD 9.97CAD 9.97CAD 9.97CAD 9.951,644
2026-01-09CAD 9.98CAD 9.98CAD 9.98CAD 9.980
2026-01-08CAD 9.98CAD 9.98CAD 9.98CAD 9.98498
2026-01-07CAD 9.98CAD 9.98CAD 9.98CAD 9.980
2026-01-06CAD 9.98CAD 9.98CAD 9.98CAD 9.98100
2026-01-05CAD 9.99CAD 9.99CAD 9.99CAD 9.99173
2026-01-02CAD 9.99CAD 9.99CAD 9.99CAD 9.89100
2025-12-31CAD 10.10CAD 10.11CAD 10.10CAD 10.11300
2025-12-30CAD 10.00CAD 10.00CAD 10.00CAD 10.000
2025-12-29CAD 9.96CAD 9.96CAD 9.96CAD 10.00100
2025-12-24CAD 10.02CAD 10.02CAD 10.02CAD 10.02125
2025-12-23CAD 10.02CAD 10.02CAD 10.02CAD 10.02300
2025-12-22CAD 9.86CAD 9.86CAD 9.86CAD 9.860
2025-12-19CAD 9.86CAD 9.86CAD 9.86CAD 9.860
2025-12-18CAD 9.86CAD 9.86CAD 9.86CAD 9.860
2025-12-17CAD 9.86CAD 9.86CAD 9.86CAD 9.860
2025-12-16CAD 9.86CAD 9.86CAD 9.86CAD 9.860
2025-12-15CAD 9.86CAD 9.86CAD 9.86CAD 9.860
2025-12-12CAD 9.86CAD 9.86CAD 9.86CAD 9.860
2025-12-11CAD 9.86CAD 9.86CAD 9.86CAD 9.860
2025-12-10CAD 9.86CAD 9.86CAD 9.86CAD 9.861,000
2025-12-09CAD 10.06CAD 10.06CAD 10.06CAD 10.060
2025-12-08CAD 10.06CAD 10.06CAD 10.06CAD 10.060
2025-12-05CAD 10.06CAD 10.06CAD 10.06CAD 10.06118
2025-12-04CAD 10.20CAD 10.20CAD 10.20CAD 10.200
2025-12-03CAD 10.20CAD 10.20CAD 10.20CAD 10.200
2025-12-02CAD 10.20CAD 10.20CAD 10.20CAD 10.200
2025-12-01CAD 10.20CAD 10.20CAD 10.20CAD 10.201,300
2025-11-28CAD 10.04CAD 10.04CAD 10.04CAD 10.040
2025-11-27CAD 10.04CAD 10.04CAD 10.04CAD 10.040
2025-11-26CAD 10.04CAD 10.04CAD 10.04CAD 10.040
2025-11-25CAD 10.04CAD 10.04CAD 10.04CAD 10.040
2025-11-24CAD 10.04CAD 10.04CAD 10.04CAD 10.040
2025-11-21CAD 10.04CAD 10.04CAD 10.04CAD 10.040
2025-11-20CAD 10.04CAD 10.04CAD 10.04CAD 10.040
2025-11-19CAD 10.04CAD 10.04CAD 10.04CAD 10.04102
2025-11-18CAD 10.09CAD 10.09CAD 10.09CAD 10.14102
2025-11-17CAD 10.18CAD 10.18CAD 10.18CAD 10.180
2025-11-14CAD 10.18CAD 10.18CAD 10.18CAD 10.180
2025-11-13CAD 10.20CAD 10.20CAD 10.20CAD 10.18350
2025-11-12CAD 9.97CAD 9.97CAD 9.97CAD 9.97164
2025-11-11CAD 9.97CAD 9.97CAD 9.97CAD 9.970
2025-11-10CAD 9.99CAD 10.00CAD 9.99CAD 9.97605
2025-11-07CAD 9.99CAD 10.00CAD 9.99CAD 10.001,600
2025-11-06CAD 9.88CAD 9.88CAD 9.88CAD 9.88100
2025-11-05CAD 9.80CAD 9.80CAD 9.80CAD 9.800
2025-11-04CAD 9.80CAD 9.80CAD 9.80CAD 9.80200