FFH.TO: Historical Prices for FAIRFAX FINL HLDGS LTD

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	375.96	376.69	369.62	373.97	34,900	373.97
9-Dec-09	379.97	379.97	372.99	375.96	29,600	375.96
8-Dec-09	376.09	379.77	376.09	378.36	29,400	378.36
7-Dec-09	375.75	378.62	373.86	378.03	24,500	378.03
4-Dec-09	376.25	376.25	372.47	374.60	19,200	374.60
3-Dec-09	371.27	377.19	371.27	375.07	25,300	375.07
2-Dec-09	371.27	374.50	371.27	371.27	22,800	371.27
1-Dec-09	376.11	377.19	371.05	372.00	30,200	372.00
30-Nov-09	374.00	376.10	367.13	376.10	51,600	376.10
27-Nov-09	366.00	372.99	365.00	369.50	17,000	369.50
26-Nov-09	368.13	370.02	367.00	368.00	9,300	368.00
25-Nov-09	376.51	376.51	367.00	367.51	60,700	367.51
24-Nov-09	379.01	379.75	375.00	375.00	31,100	375.00
23-Nov-09	385.09	387.00	379.67	380.10	27,800	380.10
20-Nov-09	381.11	387.95	381.11	387.50	21,100	387.50
19-Nov-09	380.00	386.39	378.00	383.47	38,700	383.47
18-Nov-09	376.00	385.50	374.59	383.12	36,900	383.12
17-Nov-09	370.75	380.66	367.52	376.00	35,300	376.00
16-Nov-09	377.00	377.00	367.10	367.10	95,300	367.10
13-Nov-09	374.87	378.10	372.30	374.90	63,800	374.90
12-Nov-09	375.00	377.61	373.06	374.84	58,300	374.84
11-Nov-09	383.98	387.78	376.30	376.30	52,800	376.30
10-Nov-09	379.01	384.60	375.10	384.60	52,400	384.60
9-Nov-09	383.01	386.50	379.67	381.20	37,900	381.20
6-Nov-09	380.00	389.50	380.00	386.49	41,200	386.49
5-Nov-09	376.11	382.50	373.17	382.50	52,400	382.50
4-Nov-09	380.00	384.67	376.11	376.11	68,000	376.11
3-Nov-09	380.39	382.44	375.90	381.26	69,300	381.26
2-Nov-09	385.00	386.83	378.12	380.50	78,500	380.50
30-Oct-09	398.00	398.00	381.37	387.07	64,600	387.07
29-Oct-09	377.77	378.82	369.12	376.90	59,400	376.90
28-Oct-09	365.00	376.17	365.00	372.55	48,200	372.55
27-Oct-09	372.61	376.78	366.77	366.77	48,600	366.77
26-Oct-09	373.52	378.43	372.40	372.61	41,200	372.61
23-Oct-09	376.79	376.79	372.00	373.26	67,200	373.26
22-Oct-09	369.85	377.48	365.10	377.48	76,800	377.48
21-Oct-09	381.09	383.49	373.55	373.79	92,100	373.79
20-Oct-09	384.20	387.14	375.43	381.09	47,200	381.09
19-Oct-09	386.25	389.69	382.45	384.20	15,300	384.20
16-Oct-09	388.56	390.00	385.00	387.79	24,400	387.79
15-Oct-09	388.00	388.00	384.85	385.10	20,700	385.10
14-Oct-09	379.50	388.00	375.19	388.00	37,500	388.00
13-Oct-09	373.00	377.15	367.56	376.71	42,500	376.71
9-Oct-09	390.70	390.70	378.51	382.40	32,500	382.40
8-Oct-09	382.50	388.94	381.99	386.75	28,000	386.75
7-Oct-09	388.06	389.30	379.16	382.89	26,400	382.89
6-Oct-09	386.10	391.29	384.10	387.50	41,000	387.50
5-Oct-09	389.75	391.00	382.63	385.59	30,700	385.59
2-Oct-09	384.00	390.00	374.63	390.00	51,700	390.00
1-Oct-09	398.11	398.11	383.48	388.86	67,200	388.86
30-Sep-09	411.15	411.50	397.00	397.73	116,500	397.73
29-Sep-09	411.50	416.40	411.30	412.50	47,100	412.50
28-Sep-09	393.01	411.97	393.01	411.97	26,200	411.97
25-Sep-09	395.51	400.81	392.02	393.00	39,100	393.00
24-Sep-09	404.20	406.00	394.27	399.89	30,400	399.89
23-Sep-09	404.75	406.62	402.00	402.90	22,800	402.90
22-Sep-09	403.50	407.16	395.65	404.92	42,800	404.92
21-Sep-09	397.49	403.26	397.00	399.41	23,200	399.41
18-Sep-09	397.73	401.18	394.72	398.00	44,600	398.00
17-Sep-09	395.84	398.53	389.82	396.00	49,000	396.00
16-Sep-09	390.00	396.80	387.00	396.80	48,100	396.80
15-Sep-09	388.00	389.21	383.50	388.80	46,600	388.80
14-Sep-09	372.11	401.60	371.00	385.00	354,700	385.00
11-Sep-09	377.60	377.60	369.60	371.00	50,700	371.00
10-Sep-09	367.02	374.60	365.00	374.60	24,900	374.60
9-Sep-09	367.51	370.25	365.72	367.02	35,400	367.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions