Toronto - Delayed Quote • CAD
Fairfax Financial Holdings Limited (FFH.TO)
At close: April 22 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 1,504.90 | 1,510.35 | 1,481.92 | 1,482.00 | 1,482.00 | 41,900 |
| Apr 19, 2024 | 1,499.24 | 1,520.00 | 1,496.56 | 1,513.79 | 1,513.79 | 28,400 |
| Apr 18, 2024 | 1,475.58 | 1,504.59 | 1,475.58 | 1,504.59 | 1,504.59 | 46,200 |
| Apr 17, 2024 | 1,481.53 | 1,495.18 | 1,467.91 | 1,483.20 | 1,483.20 | 46,200 |
| Apr 16, 2024 | 1,457.69 | 1,482.95 | 1,449.00 | 1,481.53 | 1,481.53 | 62,000 |
| Apr 15, 2024 | 1,490.74 | 1,505.68 | 1,461.61 | 1,462.25 | 1,462.25 | 53,100 |
| Apr 12, 2024 | 1,491.91 | 1,491.91 | 1,448.35 | 1,477.06 | 1,477.06 | 38,200 |
| Apr 11, 2024 | 1,500.32 | 1,514.25 | 1,489.55 | 1,491.91 | 1,491.91 | 41,700 |
| Apr 10, 2024 | 1,468.51 | 1,510.63 | 1,468.51 | 1,501.60 | 1,501.60 | 36,500 |
| Apr 9, 2024 | 1,505.05 | 1,508.08 | 1,473.00 | 1,480.88 | 1,480.88 | 46,000 |
| Apr 8, 2024 | 1,519.97 | 1,519.97 | 1,496.31 | 1,501.25 | 1,501.25 | 41,500 |
| Apr 5, 2024 | 1,493.10 | 1,520.00 | 1,493.10 | 1,516.41 | 1,516.41 | 31,900 |
| Apr 4, 2024 | 1,470.24 | 1,502.00 | 1,466.99 | 1,488.89 | 1,488.89 | 54,400 |
| Apr 3, 2024 | 1,453.23 | 1,475.40 | 1,453.23 | 1,470.24 | 1,470.24 | 46,800 |
| Apr 2, 2024 | 1,452.36 | 1,471.62 | 1,452.34 | 1,453.24 | 1,453.24 | 44,300 |
| Apr 1, 2024 | 1,469.06 | 1,475.20 | 1,448.01 | 1,457.43 | 1,457.43 | 33,500 |
| Mar 28, 2024 | 1,468.11 | 1,493.64 | 1,460.00 | 1,460.10 | 1,460.10 | 54,500 |
| Mar 27, 2024 | 1,490.02 | 1,490.02 | 1,468.09 | 1,468.10 | 1,468.10 | 48,600 |
| Mar 26, 2024 | 1,490.30 | 1,497.68 | 1,467.78 | 1,482.80 | 1,482.80 | 176,600 |
| Mar 25, 2024 | 1,500.00 | 1,521.27 | 1,485.40 | 1,496.48 | 1,496.48 | 178,000 |
| Mar 22, 2024 | 1,523.29 | 1,535.00 | 1,501.98 | 1,504.46 | 1,504.46 | 59,000 |
| Mar 21, 2024 | 1,536.93 | 1,541.84 | 1,519.69 | 1,526.55 | 1,526.55 | 42,300 |
| Mar 20, 2024 | 1,563.49 | 1,563.49 | 1,518.45 | 1,520.15 | 1,520.15 | 48,800 |
| Mar 19, 2024 | 1,530.94 | 1,550.82 | 1,530.00 | 1,548.94 | 1,548.94 | 41,900 |
| Mar 18, 2024 | 1,523.50 | 1,539.08 | 1,516.94 | 1,537.53 | 1,537.53 | 34,300 |
| Mar 15, 2024 | 1,516.06 | 1,533.73 | 1,510.31 | 1,519.90 | 1,519.90 | 85,900 |
| Mar 14, 2024 | 1,481.00 | 1,515.14 | 1,481.00 | 1,512.61 | 1,512.61 | 50,800 |
| Mar 13, 2024 | 1,482.02 | 1,496.33 | 1,477.47 | 1,493.30 | 1,493.30 | 47,300 |
| Mar 12, 2024 | 1,481.34 | 1,492.77 | 1,474.88 | 1,491.15 | 1,491.15 | 50,700 |
| Mar 11, 2024 | 1,465.56 | 1,487.17 | 1,465.15 | 1,487.17 | 1,487.17 | 44,800 |
| Mar 8, 2024 | 1,475.01 | 1,483.79 | 1,456.32 | 1,465.72 | 1,465.72 | 71,700 |
| Mar 7, 2024 | 1,465.15 | 1,489.36 | 1,458.29 | 1,481.97 | 1,481.97 | 48,800 |
| Mar 6, 2024 | 1,467.49 | 1,484.72 | 1,459.88 | 1,471.40 | 1,471.40 | 54,100 |
| Mar 5, 2024 | 1,473.33 | 1,480.38 | 1,450.02 | 1,456.93 | 1,456.93 | 50,400 |
| Mar 4, 2024 | 1,466.53 | 1,481.69 | 1,454.48 | 1,473.33 | 1,473.33 | 53,200 |
| Mar 1, 2024 | 1,442.16 | 1,465.93 | 1,442.16 | 1,450.16 | 1,450.16 | 42,500 |
| Feb 29, 2024 | 1,429.11 | 1,450.00 | 1,429.10 | 1,448.59 | 1,448.59 | 84,700 |
| Feb 28, 2024 | 1,418.01 | 1,445.00 | 1,418.00 | 1,436.27 | 1,436.27 | 51,000 |
| Feb 27, 2024 | 1,413.52 | 1,433.20 | 1,412.51 | 1,413.59 | 1,413.59 | 74,000 |
| Feb 26, 2024 | 1,404.05 | 1,434.23 | 1,401.36 | 1,425.32 | 1,425.32 | 55,600 |
| Feb 23, 2024 | 1,365.77 | 1,414.25 | 1,365.77 | 1,410.00 | 1,410.00 | 52,000 |
| Feb 22, 2024 | 1,352.63 | 1,374.80 | 1,346.06 | 1,370.00 | 1,370.00 | 68,900 |
| Feb 21, 2024 | 1,356.34 | 1,370.61 | 1,343.50 | 1,345.32 | 1,345.32 | 49,700 |
| Feb 20, 2024 | 1,365.27 | 1,380.00 | 1,348.48 | 1,361.73 | 1,361.73 | 72,500 |
| Feb 16, 2024 | 1,405.04 | 1,419.97 | 1,350.31 | 1,374.97 | 1,374.97 | 92,800 |
| Feb 15, 2024 | 1,366.85 | 1,404.57 | 1,366.85 | 1,400.64 | 1,400.64 | 86,700 |
| Feb 14, 2024 | 1,318.46 | 1,362.10 | 1,318.46 | 1,354.29 | 1,354.29 | 82,700 |
| Feb 13, 2024 | 1,323.00 | 1,329.61 | 1,297.02 | 1,318.23 | 1,318.23 | 138,700 |
| Feb 12, 2024 | 1,284.85 | 1,332.38 | 1,265.50 | 1,323.40 | 1,323.40 | 176,500 |
| Feb 9, 2024 | 1,230.00 | 1,282.25 | 1,215.00 | 1,261.17 | 1,261.17 | 149,600 |
| Feb 8, 2024 | 1,250.00 | 1,330.00 | 1,213.01 | 1,237.55 | 1,237.55 | 314,400 |
| Feb 7, 2024 | 1,405.35 | 1,414.93 | 1,398.86 | 1,404.40 | 1,404.40 | 92,200 |
| Feb 6, 2024 | 1,378.72 | 1,405.44 | 1,378.72 | 1,402.91 | 1,402.91 | 71,800 |
| Feb 5, 2024 | 1,400.70 | 1,406.73 | 1,394.01 | 1,399.49 | 1,399.49 | 99,200 |
| Feb 2, 2024 | 1,384.00 | 1,407.66 | 1,383.70 | 1,389.80 | 1,389.80 | 69,400 |
| Feb 1, 2024 | 1,401.47 | 1,409.70 | 1,386.09 | 1,397.59 | 1,397.59 | 102,400 |
| Jan 31, 2024 | 1,407.61 | 1,419.51 | 1,401.08 | 1,401.47 | 1,401.47 | 85,000 |
| Jan 30, 2024 | 1,399.96 | 1,428.02 | 1,399.96 | 1,422.09 | 1,422.09 | 54,600 |
| Jan 29, 2024 | 1,365.87 | 1,395.11 | 1,365.87 | 1,392.74 | 1,392.74 | 76,200 |
| Jan 26, 2024 | 1,341.95 | 1,366.99 | 1,341.95 | 1,365.87 | 1,365.87 | 46,900 |
| Jan 25, 2024 | 1,327.77 | 1,340.97 | 1,318.44 | 1,337.03 | 1,337.03 | 147,800 |
| Jan 24, 2024 | 1,332.00 | 1,346.53 | 1,326.00 | 1,329.58 | 1,329.58 | 160,500 |
| Jan 23, 2024 | 1,321.48 | 1,339.27 | 1,317.48 | 1,338.07 | 1,338.07 | 106,400 |
| Jan 22, 2024 | 1,298.54 | 1,324.60 | 1,298.54 | 1,323.25 | 1,323.25 | 150,600 |
| Jan 19, 2024 | 1,281.63 | 1,311.07 | 1,274.02 | 1,303.89 | 1,303.89 | 245,000 |
| Jan 18, 2024 | 1,244.55 | 1,282.56 | 1,244.55 | 1,279.89 | 1,279.89 | 188,600 |
| Jan 17, 2024 | 20.24 Dividend | |||||
| Jan 17, 2024 | 1,244.71 | 1,255.90 | 1,243.35 | 1,249.89 | 1,249.89 | 132,900 |
| Jan 16, 2024 | 1,270.00 | 1,276.32 | 1,254.31 | 1,265.61 | 1,245.37 | 121,500 |
| Jan 15, 2024 | 1,240.00 | 1,270.65 | 1,240.00 | 1,262.68 | 1,242.49 | 52,900 |
| Jan 12, 2024 | 1,261.18 | 1,261.18 | 1,235.25 | 1,252.12 | 1,232.10 | 305,300 |
| Jan 11, 2024 | 1,249.32 | 1,262.18 | 1,242.50 | 1,252.81 | 1,232.78 | 146,200 |
| Jan 10, 2024 | 1,268.06 | 1,300.99 | 1,243.46 | 1,250.85 | 1,230.85 | 125,500 |
| Jan 9, 2024 | 1,289.09 | 1,289.13 | 1,271.01 | 1,281.82 | 1,261.32 | 97,600 |
| Jan 8, 2024 | 1,272.58 | 1,299.79 | 1,272.58 | 1,297.61 | 1,276.86 | 52,000 |
| Jan 5, 2024 | 1,247.45 | 1,287.82 | 1,247.45 | 1,282.22 | 1,261.72 | 75,400 |
| Jan 4, 2024 | 1,224.44 | 1,242.93 | 1,224.44 | 1,240.95 | 1,221.11 | 34,500 |
| Jan 3, 2024 | 1,223.50 | 1,231.42 | 1,210.85 | 1,219.71 | 1,200.21 | 51,400 |
| Jan 2, 2024 | 1,222.49 | 1,228.00 | 1,206.30 | 1,210.71 | 1,191.35 | 49,800 |
| Dec 29, 2023 | 1,216.27 | 1,228.90 | 1,213.90 | 1,222.51 | 1,202.96 | 28,500 |
| Dec 28, 2023 | 1,201.53 | 1,239.18 | 1,201.53 | 1,224.67 | 1,205.09 | 36,500 |
| Dec 27, 2023 | 1,195.01 | 1,210.79 | 1,195.01 | 1,210.00 | 1,190.65 | 29,900 |
| Dec 22, 2023 | 1,185.54 | 1,197.15 | 1,183.52 | 1,195.00 | 1,175.89 | 63,000 |
| Dec 21, 2023 | 1,184.13 | 1,198.37 | 1,176.42 | 1,185.54 | 1,166.58 | 98,100 |
| Dec 20, 2023 | 1,194.95 | 1,198.10 | 1,177.05 | 1,182.32 | 1,163.41 | 63,700 |
| Dec 19, 2023 | 1,200.00 | 1,204.05 | 1,185.30 | 1,187.44 | 1,168.45 | 51,200 |
| Dec 18, 2023 | 1,187.56 | 1,207.14 | 1,178.01 | 1,201.90 | 1,182.68 | 57,500 |
| Dec 15, 2023 | 1,205.80 | 1,210.82 | 1,171.70 | 1,180.69 | 1,161.81 | 75,300 |
| Dec 14, 2023 | 1,227.59 | 1,229.47 | 1,176.55 | 1,199.25 | 1,180.07 | 77,500 |
| Dec 13, 2023 | 1,240.02 | 1,245.94 | 1,220.99 | 1,224.69 | 1,205.11 | 48,700 |
| Dec 12, 2023 | 1,255.70 | 1,265.32 | 1,247.63 | 1,248.74 | 1,228.77 | 39,800 |
| Dec 11, 2023 | 1,241.00 | 1,264.04 | 1,241.00 | 1,255.71 | 1,235.63 | 65,200 |
| Dec 8, 2023 | 1,234.96 | 1,247.80 | 1,223.03 | 1,237.26 | 1,217.48 | 53,100 |
| Dec 7, 2023 | 1,209.98 | 1,237.00 | 1,209.98 | 1,225.12 | 1,205.53 | 42,400 |
| Dec 6, 2023 | 1,217.84 | 1,217.84 | 1,193.80 | 1,198.68 | 1,179.51 | 36,200 |
| Dec 5, 2023 | 1,212.01 | 1,229.48 | 1,206.09 | 1,209.28 | 1,189.94 | 41,000 |
| Dec 4, 2023 | 1,234.74 | 1,251.13 | 1,213.95 | 1,218.31 | 1,198.83 | 63,600 |
| Dec 1, 2023 | 1,236.09 | 1,249.44 | 1,233.00 | 1,247.79 | 1,227.84 | 21,300 |
| Nov 30, 2023 | 1,246.96 | 1,256.98 | 1,229.28 | 1,247.27 | 1,227.33 | 102,300 |
| Nov 29, 2023 | 1,227.04 | 1,236.78 | 1,224.51 | 1,229.35 | 1,209.69 | 37,300 |
| Nov 28, 2023 | 1,234.45 | 1,256.67 | 1,221.93 | 1,233.94 | 1,214.21 | 51,100 |
| Nov 27, 2023 | 1,240.17 | 1,245.15 | 1,227.27 | 1,239.29 | 1,219.47 | 40,100 |
| Nov 24, 2023 | 1,249.00 | 1,261.37 | 1,232.19 | 1,236.88 | 1,217.10 | 25,900 |
| Nov 23, 2023 | 1,241.17 | 1,259.10 | 1,241.17 | 1,249.50 | 1,229.52 | 5,900 |
| Nov 22, 2023 | 1,226.29 | 1,240.99 | 1,226.29 | 1,237.73 | 1,217.94 | 27,900 |
| Nov 21, 2023 | 1,223.07 | 1,234.59 | 1,223.07 | 1,226.29 | 1,206.68 | 22,000 |
| Nov 20, 2023 | 1,204.96 | 1,227.54 | 1,204.96 | 1,223.07 | 1,203.51 | 28,600 |
| Nov 17, 2023 | 1,215.60 | 1,226.32 | 1,197.08 | 1,198.56 | 1,179.40 | 24,000 |
| Nov 16, 2023 | 1,227.95 | 1,233.02 | 1,209.99 | 1,220.90 | 1,201.38 | 29,600 |
| Nov 15, 2023 | 1,260.98 | 1,260.98 | 1,180.44 | 1,228.87 | 1,209.22 | 57,200 |
| Nov 14, 2023 | 1,245.00 | 1,260.37 | 1,235.37 | 1,245.81 | 1,225.89 | 300,900 |
| Nov 13, 2023 | 1,239.51 | 1,252.86 | 1,234.98 | 1,239.50 | 1,219.68 | 26,900 |
| Nov 10, 2023 | 1,231.44 | 1,255.00 | 1,231.44 | 1,242.77 | 1,222.90 | 20,200 |
| Nov 9, 2023 | 1,252.13 | 1,255.83 | 1,225.63 | 1,235.00 | 1,215.25 | 30,200 |
| Nov 8, 2023 | 1,210.06 | 1,249.78 | 1,210.06 | 1,247.59 | 1,227.64 | 58,100 |
| Nov 7, 2023 | 1,240.44 | 1,257.72 | 1,207.60 | 1,225.23 | 1,205.64 | 43,700 |
| Nov 6, 2023 | 1,215.00 | 1,271.05 | 1,215.00 | 1,253.32 | 1,233.28 | 81,000 |
| Nov 3, 2023 | 1,190.00 | 1,248.45 | 1,184.96 | 1,223.48 | 1,203.92 | 75,500 |
| Nov 2, 2023 | 1,160.86 | 1,195.61 | 1,152.53 | 1,155.78 | 1,137.30 | 69,600 |
| Nov 1, 2023 | 1,154.01 | 1,165.38 | 1,138.98 | 1,160.69 | 1,142.13 | 55,100 |
| Oct 31, 2023 | 1,138.41 | 1,175.20 | 1,138.41 | 1,154.03 | 1,135.58 | 85,000 |
| Oct 30, 2023 | 1,116.01 | 1,152.00 | 1,116.01 | 1,146.60 | 1,128.27 | 31,900 |
| Oct 27, 2023 | 1,145.00 | 1,145.00 | 1,120.30 | 1,121.06 | 1,103.13 | 27,500 |
| Oct 26, 2023 | 1,115.01 | 1,150.00 | 1,115.01 | 1,149.00 | 1,130.63 | 31,300 |
| Oct 25, 2023 | 1,087.23 | 1,129.08 | 1,087.23 | 1,122.93 | 1,104.97 | 38,900 |
| Oct 24, 2023 | 1,079.97 | 1,099.70 | 1,079.97 | 1,094.60 | 1,077.10 | 32,100 |
| Oct 23, 2023 | 1,081.61 | 1,094.02 | 1,081.49 | 1,084.73 | 1,067.39 | 17,900 |
| Oct 20, 2023 | 1,111.99 | 1,114.99 | 1,070.00 | 1,084.10 | 1,066.77 | 41,500 |
| Oct 19, 2023 | 1,118.40 | 1,121.05 | 1,100.57 | 1,108.90 | 1,091.17 | 29,200 |
| Oct 18, 2023 | 1,133.70 | 1,135.00 | 1,120.91 | 1,120.91 | 1,102.99 | 27,300 |
| Oct 17, 2023 | 1,120.08 | 1,145.22 | 1,119.92 | 1,131.71 | 1,113.61 | 26,400 |
| Oct 16, 2023 | 1,133.01 | 1,141.01 | 1,125.69 | 1,128.52 | 1,110.48 | 19,600 |
| Oct 13, 2023 | 1,145.90 | 1,149.50 | 1,131.18 | 1,133.00 | 1,114.88 | 10,300 |
| Oct 12, 2023 | 1,139.53 | 1,149.72 | 1,136.45 | 1,140.55 | 1,122.31 | 18,600 |
| Oct 11, 2023 | 1,125.01 | 1,148.23 | 1,125.01 | 1,139.52 | 1,121.30 | 31,800 |
| Oct 10, 2023 | 1,167.02 | 1,175.56 | 1,126.84 | 1,127.02 | 1,109.00 | 33,200 |
| Oct 6, 2023 | 1,159.98 | 1,170.12 | 1,153.99 | 1,166.28 | 1,147.63 | 20,900 |
| Oct 5, 2023 | 1,153.02 | 1,168.00 | 1,148.22 | 1,161.43 | 1,142.86 | 23,400 |
| Oct 4, 2023 | 1,140.00 | 1,162.00 | 1,130.75 | 1,157.05 | 1,138.55 | 30,500 |
| Oct 3, 2023 | 1,138.88 | 1,155.07 | 1,131.80 | 1,140.52 | 1,122.28 | 46,100 |
| Oct 2, 2023 | 1,111.26 | 1,144.29 | 1,111.26 | 1,140.98 | 1,122.74 | 32,700 |
| Sep 29, 2023 | 1,137.99 | 1,137.99 | 1,104.00 | 1,108.77 | 1,091.04 | 34,400 |
| Sep 28, 2023 | 1,113.25 | 1,133.51 | 1,113.25 | 1,133.51 | 1,115.39 | 24,900 |
| Sep 27, 2023 | 1,139.45 | 1,140.05 | 1,114.01 | 1,116.46 | 1,098.61 | 30,400 |
| Sep 26, 2023 | 1,138.58 | 1,144.72 | 1,133.87 | 1,139.42 | 1,121.20 | 17,000 |
| Sep 25, 2023 | 1,159.11 | 1,159.11 | 1,130.57 | 1,138.61 | 1,120.40 | 27,100 |
| Sep 22, 2023 | 1,146.54 | 1,160.31 | 1,146.54 | 1,159.16 | 1,140.63 | 23,600 |
| Sep 21, 2023 | 1,148.00 | 1,155.63 | 1,141.46 | 1,147.35 | 1,129.00 | 26,200 |
| Sep 20, 2023 | 1,152.99 | 1,160.00 | 1,147.01 | 1,151.50 | 1,133.09 | 18,100 |
| Sep 19, 2023 | 1,145.98 | 1,152.10 | 1,140.00 | 1,145.48 | 1,127.16 | 23,000 |
| Sep 18, 2023 | 1,139.68 | 1,149.50 | 1,138.77 | 1,141.00 | 1,122.76 | 12,300 |
| Sep 15, 2023 | 1,131.00 | 1,147.70 | 1,131.00 | 1,147.20 | 1,128.86 | 63,400 |
| Sep 14, 2023 | 1,129.77 | 1,142.01 | 1,128.03 | 1,135.62 | 1,117.46 | 23,900 |
| Sep 13, 2023 | 1,123.51 | 1,138.73 | 1,123.50 | 1,129.74 | 1,111.68 | 34,700 |
| Sep 12, 2023 | 1,119.97 | 1,135.50 | 1,119.97 | 1,129.03 | 1,110.98 | 19,000 |
| Sep 11, 2023 | 1,108.01 | 1,126.99 | 1,108.01 | 1,120.00 | 1,102.09 | 14,700 |
| Sep 8, 2023 | 1,123.53 | 1,123.53 | 1,111.80 | 1,114.17 | 1,096.35 | 14,500 |
| Sep 7, 2023 | 1,121.49 | 1,134.65 | 1,119.00 | 1,121.64 | 1,103.71 | 26,700 |
| Sep 6, 2023 | 1,116.50 | 1,131.31 | 1,116.33 | 1,116.33 | 1,098.48 | 19,100 |
| Sep 5, 2023 | 1,125.00 | 1,126.00 | 1,110.00 | 1,118.64 | 1,100.75 | 20,600 |
| Sep 1, 2023 | 1,115.03 | 1,134.82 | 1,115.03 | 1,125.02 | 1,107.03 | 22,100 |
| Aug 31, 2023 | 1,121.64 | 1,124.00 | 1,107.02 | 1,114.27 | 1,096.45 | 110,400 |
| Aug 30, 2023 | 1,128.67 | 1,132.00 | 1,119.12 | 1,121.63 | 1,103.70 | 31,600 |
| Aug 29, 2023 | 1,115.04 | 1,131.30 | 1,106.77 | 1,120.84 | 1,102.92 | 49,600 |
| Aug 28, 2023 | 1,124.35 | 1,140.59 | 1,124.35 | 1,131.47 | 1,113.38 | 37,200 |
| Aug 25, 2023 | 1,138.52 | 1,152.19 | 1,132.15 | 1,132.93 | 1,114.81 | 26,700 |
| Aug 24, 2023 | 1,125.51 | 1,142.38 | 1,124.68 | 1,138.50 | 1,120.30 | 40,300 |
| Aug 23, 2023 | 1,121.01 | 1,140.45 | 1,118.90 | 1,136.02 | 1,117.86 | 30,900 |
| Aug 22, 2023 | 1,110.00 | 1,127.69 | 1,102.51 | 1,125.40 | 1,107.41 | 39,800 |
| Aug 21, 2023 | 1,121.97 | 1,123.17 | 1,103.00 | 1,115.85 | 1,098.01 | 26,900 |
| Aug 18, 2023 | 1,108.47 | 1,125.97 | 1,100.29 | 1,121.97 | 1,104.03 | 29,600 |
| Aug 17, 2023 | 1,136.00 | 1,136.18 | 1,116.49 | 1,116.83 | 1,098.97 | 30,700 |
| Aug 16, 2023 | 1,131.00 | 1,141.89 | 1,131.00 | 1,136.00 | 1,117.84 | 28,100 |
| Aug 15, 2023 | 1,126.00 | 1,136.54 | 1,125.42 | 1,133.39 | 1,115.27 | 26,700 |
| Aug 14, 2023 | 1,127.98 | 1,132.41 | 1,125.20 | 1,130.50 | 1,112.42 | 22,000 |
| Aug 11, 2023 | 1,104.62 | 1,129.36 | 1,099.31 | 1,128.03 | 1,109.99 | 36,800 |
| Aug 10, 2023 | 1,130.88 | 1,140.94 | 1,117.94 | 1,126.71 | 1,108.69 | 37,500 |
| Aug 9, 2023 | 1,096.02 | 1,132.05 | 1,095.82 | 1,126.00 | 1,108.00 | 40,700 |
| Aug 8, 2023 | 1,130.25 | 1,146.68 | 1,088.11 | 1,103.44 | 1,085.80 | 60,100 |
| Aug 4, 2023 | 1,060.01 | 1,133.52 | 1,060.01 | 1,127.98 | 1,109.94 | 55,400 |
| Aug 3, 2023 | 1,078.93 | 1,093.00 | 1,063.90 | 1,081.65 | 1,064.35 | 30,300 |
| Aug 2, 2023 | 1,065.34 | 1,080.47 | 1,058.70 | 1,080.00 | 1,062.73 | 70,500 |
| Aug 1, 2023 | 1,040.59 | 1,064.10 | 1,036.96 | 1,062.71 | 1,045.72 | 26,700 |
| Jul 31, 2023 | 1,056.12 | 1,064.30 | 1,046.84 | 1,052.04 | 1,035.22 | 34,700 |
| Jul 28, 2023 | 1,050.00 | 1,057.66 | 1,041.43 | 1,056.61 | 1,039.71 | 19,300 |
| Jul 27, 2023 | 1,028.51 | 1,048.98 | 1,028.00 | 1,045.54 | 1,028.82 | 20,000 |
| Jul 26, 2023 | 1,017.60 | 1,039.15 | 1,017.60 | 1,026.64 | 1,010.22 | 31,600 |
| Jul 25, 2023 | 1,008.22 | 1,027.77 | 1,005.63 | 1,023.27 | 1,006.91 | 46,900 |
| Jul 24, 2023 | 1,013.90 | 1,022.43 | 1,009.20 | 1,012.47 | 996.28 | 22,200 |
| Jul 21, 2023 | 994.03 | 1,019.41 | 994.03 | 1,017.09 | 1,000.83 | 35,100 |
| Jul 20, 2023 | 990.10 | 1,002.87 | 988.14 | 1,002.87 | 986.83 | 26,700 |
| Jul 19, 2023 | 986.04 | 997.99 | 984.17 | 993.00 | 977.12 | 33,300 |
| Jul 18, 2023 | 979.08 | 989.21 | 976.43 | 981.85 | 966.15 | 21,000 |
| Jul 17, 2023 | 955.87 | 976.76 | 955.87 | 972.87 | 957.31 | 17,300 |
| Jul 14, 2023 | 939.05 | 965.00 | 939.05 | 955.70 | 940.42 | 25,600 |
| Jul 13, 2023 | 970.52 | 970.52 | 947.36 | 949.48 | 934.30 | 26,800 |
| Jul 12, 2023 | 977.90 | 977.90 | 965.45 | 966.79 | 951.33 | 25,600 |
| Jul 11, 2023 | 970.00 | 970.00 | 953.64 | 967.98 | 952.50 | 32,500 |
| Jul 10, 2023 | 966.19 | 968.23 | 955.07 | 958.73 | 943.40 | 26,000 |
| Jul 7, 2023 | 962.00 | 962.98 | 950.44 | 962.57 | 947.18 | 46,500 |
| Jul 6, 2023 | 977.76 | 993.62 | 963.97 | 964.50 | 949.08 | 36,600 |
| Jul 5, 2023 | 991.91 | 993.00 | 982.67 | 985.98 | 970.21 | 18,700 |
| Jul 4, 2023 | 992.00 | 997.04 | 982.25 | 991.96 | 976.10 | 6,400 |
| Jun 30, 2023 | 987.55 | 995.56 | 987.03 | 992.29 | 976.42 | 42,600 |
| Jun 29, 2023 | 998.38 | 998.53 | 983.16 | 987.41 | 971.62 | 25,500 |
| Jun 28, 2023 | 997.45 | 1,008.93 | 994.69 | 995.16 | 979.25 | 26,200 |
| Jun 27, 2023 | 973.21 | 1,000.00 | 973.21 | 992.12 | 976.26 | 29,900 |
| Jun 26, 2023 | 970.00 | 981.53 | 967.27 | 978.98 | 963.33 | 17,200 |
| Jun 23, 2023 | 975.00 | 978.56 | 959.79 | 965.07 | 949.64 | 32,400 |
| Jun 22, 2023 | 979.43 | 981.56 | 973.42 | 975.39 | 959.79 | 26,200 |
| Jun 21, 2023 | 966.81 | 989.62 | 966.81 | 985.88 | 970.12 | 33,500 |
| Jun 20, 2023 | 972.11 | 981.90 | 965.36 | 967.58 | 952.11 | 21,700 |
| Jun 19, 2023 | 975.02 | 981.07 | 974.01 | 979.60 | 963.94 | 8,700 |
| Jun 16, 2023 | 991.50 | 1,000.00 | 970.98 | 972.93 | 957.37 | 82,900 |
| Jun 15, 2023 | 973.22 | 992.85 | 973.22 | 989.80 | 973.97 | 18,100 |
| Jun 14, 2023 | 977.41 | 987.47 | 977.41 | 980.81 | 965.13 | 23,400 |
| Jun 13, 2023 | 984.99 | 991.55 | 980.60 | 981.60 | 965.90 | 23,600 |
| Jun 12, 2023 | 967.60 | 987.88 | 967.16 | 981.28 | 965.59 | 33,600 |
| Jun 9, 2023 | 987.25 | 987.97 | 961.36 | 978.53 | 962.88 | 47,900 |
| Jun 8, 2023 | 1,011.04 | 1,018.44 | 988.78 | 990.66 | 974.82 | 58,100 |
| Jun 7, 2023 | 995.05 | 1,021.49 | 993.58 | 1,021.27 | 1,004.94 | 55,900 |
| Jun 6, 2023 | 984.89 | 993.05 | 978.00 | 990.27 | 974.44 | 31,800 |
| Jun 5, 2023 | 990.99 | 994.07 | 984.33 | 984.90 | 969.15 | 25,500 |
| Jun 2, 2023 | 976.68 | 988.53 | 973.27 | 986.50 | 970.73 | 28,200 |
| Jun 1, 2023 | 968.82 | 979.83 | 966.30 | 969.17 | 953.67 | 22,600 |
| May 31, 2023 | 971.26 | 985.61 | 965.67 | 974.38 | 958.80 | 67,800 |
| May 30, 2023 | 986.99 | 986.99 | 969.92 | 977.75 | 962.12 | 18,500 |
| May 29, 2023 | 986.45 | 988.17 | 979.42 | 987.70 | 971.91 | 4,200 |
| May 26, 2023 | 962.52 | 992.55 | 962.52 | 992.42 | 976.55 | 22,400 |
| May 25, 2023 | 958.16 | 966.62 | 953.89 | 962.50 | 947.11 | 22,100 |
| May 24, 2023 | 970.60 | 972.00 | 953.00 | 956.82 | 941.52 | 26,400 |
| May 23, 2023 | 971.30 | 984.54 | 965.00 | 973.43 | 957.86 | 39,900 |
| May 19, 2023 | 965.00 | 984.88 | 965.00 | 969.46 | 953.96 | 25,700 |
| May 18, 2023 | 966.93 | 971.39 | 959.62 | 971.39 | 955.86 | 22,000 |
| May 17, 2023 | 959.00 | 966.84 | 952.04 | 964.78 | 949.35 | 34,400 |
| May 16, 2023 | 952.00 | 954.99 | 932.00 | 952.07 | 936.85 | 34,900 |
| May 15, 2023 | 943.94 | 953.29 | 935.00 | 952.00 | 936.78 | 22,300 |
| May 12, 2023 | 950.00 | 971.58 | 932.70 | 934.70 | 919.75 | 53,300 |
| May 11, 2023 | 921.94 | 942.19 | 921.23 | 937.51 | 922.52 | 32,900 |
| May 10, 2023 | 933.34 | 933.34 | 915.03 | 925.80 | 911.00 | 24,600 |
| May 9, 2023 | 911.02 | 930.00 | 911.02 | 926.23 | 911.42 | 26,000 |
| May 8, 2023 | 937.38 | 937.38 | 910.44 | 915.90 | 901.25 | 24,700 |
| May 5, 2023 | 928.58 | 929.42 | 920.91 | 929.42 | 914.56 | 17,000 |
| May 4, 2023 | 929.20 | 929.20 | 919.00 | 926.27 | 911.46 | 14,600 |
| May 3, 2023 | 942.30 | 947.74 | 933.42 | 934.34 | 919.40 | 26,800 |
| May 2, 2023 | 935.40 | 943.64 | 930.25 | 940.82 | 925.78 | 34,000 |
| May 1, 2023 | 949.98 | 954.62 | 936.00 | 937.21 | 922.22 | 24,500 |
| Apr 28, 2023 | 938.93 | 950.12 | 932.79 | 946.80 | 931.66 | 45,300 |
| Apr 27, 2023 | 948.56 | 955.82 | 940.76 | 940.76 | 925.72 | 26,100 |
| Apr 26, 2023 | 922.43 | 942.26 | 919.14 | 940.44 | 925.40 | 49,000 |
| Apr 25, 2023 | 910.38 | 925.00 | 909.32 | 924.00 | 909.23 | 19,100 |
| Apr 24, 2023 | 928.67 | 929.14 | 913.91 | 920.00 | 905.29 | 23,200 |
Related Tickers
IFC.TO Intact Financial Corporation
222.81
+0.39%
MKL Markel Group Inc.
1,471.41
+1.01%
DFY.TO Definity Financial Corporation
44.78
+1.08%
CB Chubb Limited
251.50
+0.52%
ACIC American Coastal Insurance Corporation
10.47
-1.46%
WTM White Mountains Insurance Group, Ltd.
1,742.00
-2.75%
WRB W. R. Berkley Corporation
83.43
+1.25%
PGR The Progressive Corporation
213.00
-0.79%
KNSL Kinsale Capital Group, Inc.
463.23
+2.53%
TRV The Travelers Companies, Inc.
214.27
+0.09%