Berkshire Hathaway (BRK) Yield Shares Purpose ETF (NEO:BRKY)
Canada
· Delayed Price · Currency is CAD 29.97
-1.75 (-5.52%)
May 5, 2025, 3:44 PM EDT
NEO:BRKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 31.71 | 31.71 | 29.15 | 29.87 | 29.87 | -5.83% | 77,117 |
| May 2, 2025 | 31.50 | 31.78 | 31.50 | 31.72 | 31.72 | 1.86% | 5,044 |
| May 1, 2025 | 30.99 | 31.14 | 30.98 | 31.14 | 31.14 | 0.23% | 2,305 |
| Apr 30, 2025 | 31.38 | 31.38 | 30.76 | 31.07 | 31.07 | -1.08% | 74,157 |
| Apr 29, 2025 | 31.32 | 31.41 | 31.15 | 31.41 | 31.41 | 0.80% | 8,951 |
| Apr 28, 2025 | 31.33 | 31.44 | 30.88 | 31.16 | 31.16 | 0.26% | 4,726 |
| Apr 25, 2025 | 31.34 | 31.34 | 31.08 | 31.08 | 31.08 | -0.61% | 1,382 |
| Apr 24, 2025 | 31.03 | 31.27 | 30.92 | 31.27 | 31.27 | 1.39% | 19,441 |
| Apr 23, 2025 | 31.22 | 31.22 | 30.82 | 30.84 | 30.84 | 0.59% | 5,479 |
| Apr 22, 2025 | 30.38 | 30.66 | 30.13 | 30.66 | 30.66 | 4.86% | 8,685 |
| Apr 21, 2025 | 30.55 | 30.55 | 29.20 | 29.24 | 29.24 | -4.29% | 5,113 |
| Apr 17, 2025 | 30.55 | 30.74 | 30.31 | 30.55 | 30.55 | -0.75% | 4,574 |
| Apr 16, 2025 | 31.11 | 31.11 | 30.13 | 30.78 | 30.78 | -2.13% | 7,080 |
| Apr 15, 2025 | 31.27 | 31.48 | 31.11 | 31.45 | 31.45 | 0.58% | 6,390 |
| Apr 14, 2025 | 31.00 | 31.50 | 31.00 | 31.27 | 31.27 | 1.56% | 107,124,891 |
| Apr 11, 2025 | 29.90 | 30.79 | 29.90 | 30.79 | 30.79 | 2.70% | 2,575 |
| Apr 10, 2025 | 30.64 | 30.64 | 29.58 | 29.98 | 29.98 | -1.70% | 7,032 |
| Apr 9, 2025 | 28.21 | 30.50 | 28.21 | 30.50 | 30.50 | 7.70% | 16,080 |
| Apr 8, 2025 | 29.75 | 30.14 | 28.21 | 28.32 | 28.32 | -0.25% | 11,199 |
| Apr 7, 2025 | 26.00 | 29.00 | 26.00 | 28.39 | 28.39 | -1.29% | 24,565 |
| Apr 4, 2025 | 30.38 | 30.38 | 28.57 | 28.76 | 28.76 | -7.97% | 131,853 |
| Apr 3, 2025 | 31.17 | 31.61 | 31.00 | 31.25 | 31.25 | -1.42% | 5,185 |
| Apr 2, 2025 | 31.30 | 31.70 | 31.30 | 31.70 | 31.70 | 1.05% | 4,316 |
| Apr 1, 2025 | 31.30 | 31.56 | 31.15 | 31.37 | 31.37 | -0.25% | 3,788 |
| Mar 31, 2025 | 30.87 | 31.49 | 30.87 | 31.45 | 31.45 | 1.88% | 3,729 |
| Mar 28, 2025 | 31.52 | 31.52 | 30.82 | 30.87 | 30.87 | -1.78% | 15,172 |
| Mar 27, 2025 | 31.30 | 31.55 | 31.20 | 31.43 | 31.43 | 0.10% | 3,349 |
| Mar 26, 2025 | 31.34 | 31.71 | 31.34 | 31.40 | 31.40 | 0.67% | 3,443 |
| Mar 25, 2025 | 30.89 | 31.26 | 30.89 | 31.19 | 31.19 | 1.23% | 2,929 |
| Mar 24, 2025 | 30.57 | 31.05 | 30.57 | 30.81 | 30.81 | 0.49% | 4,390 |
| Mar 21, 2025 | 31.22 | 31.22 | 30.66 | 30.66 | 30.66 | -1.57% | 10,018 |
| Mar 20, 2025 | 30.96 | 31.17 | 30.96 | 31.15 | 31.15 | 0.55% | 3,279 |
| Mar 19, 2025 | 31.01 | 31.01 | 30.69 | 30.98 | 30.98 | 0.81% | 10,727 |
| Mar 18, 2025 | 30.82 | 31.08 | 30.73 | 30.73 | 30.73 | 0.03% | 3,833 |
| Mar 17, 2025 | 30.28 | 30.72 | 30.26 | 30.72 | 30.72 | 1.52% | 9,002 |
| Mar 14, 2025 | 30.19 | 30.30 | 30.16 | 30.26 | 30.26 | 2.44% | 8,964 |
| Mar 13, 2025 | 29.09 | 29.62 | 29.09 | 29.54 | 29.54 | 1.37% | 2,428 |
| Mar 12, 2025 | 29.21 | 29.21 | 28.75 | 29.14 | 29.14 | -0.10% | 1,180 |
| Mar 11, 2025 | 29.05 | 29.17 | 28.79 | 29.17 | 29.17 | 0.10% | 2,443 |
| Mar 10, 2025 | 28.88 | 29.14 | 28.85 | 29.14 | 29.14 | 0.17% | 1,367 |
| Mar 7, 2025 | 29.15 | 29.15 | 28.70 | 29.09 | 29.09 | 0.21% | 5,110 |
| Mar 6, 2025 | 29.25 | 29.25 | 28.88 | 29.03 | 29.03 | -0.75% | 2,623 |
| Mar 5, 2025 | 29.21 | 29.25 | 28.88 | 29.25 | 29.25 | 0.90% | 3,957 |
| Mar 4, 2025 | 29.80 | 29.80 | 28.99 | 28.99 | 28.99 | -2.23% | 4,996 |
| Mar 3, 2025 | 30.51 | 30.51 | 29.65 | 29.65 | 29.65 | -1.33% | 4,545 |
| Feb 28, 2025 | 29.60 | 30.05 | 29.60 | 30.05 | 29.95 | 1.69% | 8,280 |
| Feb 27, 2025 | 29.04 | 29.60 | 29.04 | 29.55 | 29.46 | 1.69% | 4,488 |
| Feb 26, 2025 | 29.31 | 29.31 | 28.93 | 29.06 | 28.97 | -1.39% | 6,024 |
| Feb 25, 2025 | 29.60 | 29.75 | 29.00 | 29.47 | 29.28 | -0.37% | 11,170 |
| Feb 24, 2025 | 28.49 | 29.67 | 28.49 | 29.58 | 29.39 | 5.08% | 7,426 |