U.S. Markets open in 7 hrs 8 mins

Fairfax Financial Holdings Limited (FFH.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
609.28-2.15 (-0.35%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017612.32614.02606.00609.28609.2825,500
May 25, 2017609.79617.00605.50611.43611.4342,300
May 24, 2017601.01610.85600.50610.85610.8545,900
May 23, 2017599.49603.50597.40601.73601.7342,600
May 19, 2017596.95600.78595.13599.23599.2374,500
May 18, 2017598.72600.97589.00596.21596.2158,500
May 17, 2017608.00609.38597.10599.92599.9266,700
May 16, 2017613.95616.48608.00608.00608.0041,200
May 15, 2017607.00614.50607.00613.95613.9542,700
May 12, 2017606.00608.64603.76608.20608.2033,300
May 11, 2017610.01612.60604.48606.00606.0048,700
May 10, 2017608.07609.19601.22606.08606.0862,500
May 09, 2017620.01620.97603.90606.00606.0035,100
May 08, 2017621.21622.90618.85619.00619.0021,300
May 05, 2017619.75622.42618.98621.21621.2127,500
May 04, 2017620.87623.22617.00617.08617.0833,500
May 03, 2017620.75623.99616.80619.21619.2145,400
May 02, 2017620.29620.49618.14618.14618.1428,200
May 01, 2017623.95623.95617.04620.19620.1928,800
Apr 28, 2017620.61624.80614.01624.00624.0058,600
Apr 27, 2017626.59626.59618.73618.73618.7338,500
Apr 26, 2017627.41628.42622.00622.00622.0028,200
Apr 25, 2017617.05627.00617.05625.42625.4256,500
Apr 24, 2017614.29620.67614.29619.00619.0052,600
Apr 21, 2017609.23613.75607.20613.75613.7528,100
Apr 20, 2017607.51610.50606.54607.96607.9621,500
Apr 19, 2017612.43612.43605.00605.56605.5642,400
Apr 18, 2017618.01620.11610.43610.43610.4342,400
Apr 17, 2017612.42618.42611.21616.01616.0123,800
Apr 13, 2017612.73617.98609.98609.99609.9918,000
Apr 12, 2017614.99617.45612.23612.73612.7332,600
Apr 11, 2017611.84614.35606.17613.84613.8430,100
Apr 10, 2017613.98617.58606.50611.35611.3539,700
Apr 07, 2017614.00614.00608.51611.02611.0216,600
Apr 06, 2017609.96613.47608.71612.95612.9537,400
Apr 05, 2017618.00624.70607.00607.75607.7546,400
Apr 04, 2017615.00618.62615.00617.27617.2740,800
Apr 03, 2017607.09615.00607.09613.51613.5137,500
Mar 31, 2017617.45618.65605.20605.20605.2046,400
Mar 30, 2017617.16620.22616.34620.02620.0223,200
Mar 29, 2017624.10628.95616.90616.90616.9033,900
Mar 28, 2017619.00626.25618.15625.59625.5931,700
Mar 27, 2017614.68622.31613.20620.43620.4348,600
Mar 24, 2017620.59624.38616.01616.16616.1635,100
Mar 23, 2017620.00620.99617.43619.48619.4815,200
Mar 22, 2017619.48624.10618.01622.01622.0127,500
Mar 21, 2017623.01626.59616.68619.60619.6040,400
Mar 20, 2017617.00625.59617.00624.97624.9736,100
Mar 17, 2017623.47623.47618.00618.14618.1467,700
Mar 16, 2017630.81630.81617.70620.20620.2032,500
Mar 15, 2017628.50629.96626.01626.94626.9435,200
Mar 14, 2017626.05630.00625.92628.50628.5053,900
Mar 13, 2017625.01631.89624.00626.06626.0682,700
Mar 10, 2017626.58632.65624.00625.01625.0128,300
Mar 09, 2017627.99633.99626.23626.51626.5144,700
Mar 08, 2017623.00626.65620.00626.65626.6525,200
Mar 07, 2017622.07627.88617.02625.41625.4135,800
Mar 06, 2017617.00623.03615.16621.16621.1635,200
Mar 03, 2017614.17619.22612.20619.22619.2262,500
Mar 02, 2017608.00618.00606.00614.42614.4244,000
Mar 01, 2017603.19615.00603.00611.90611.9057,300
Feb 28, 2017605.87611.84598.00598.00598.0080,900
Feb 27, 2017603.82609.00600.85605.87605.8772,500
Feb 24, 2017610.01613.02600.31600.31600.3155,600
Feb 23, 2017615.40615.51607.01608.26608.2633,200
Feb 22, 2017613.50618.20609.60613.50613.5080,300
Feb 21, 2017616.14617.89610.55614.45614.4572,200
Feb 17, 2017615.00620.65608.01618.00618.0092,000
Feb 16, 2017624.99633.43624.00630.95630.9534,400
Feb 15, 2017620.02625.00619.86625.00625.0042,100
Feb 14, 2017617.99622.13613.00616.86616.8638,500
Feb 13, 2017619.31620.60614.00614.45614.4533,300
Feb 10, 2017618.89620.65614.63620.39620.3930,200
Feb 09, 2017622.00622.00616.20617.51617.5128,800
Feb 08, 2017618.65622.07609.00622.07622.0745,600
Feb 07, 2017621.21623.99613.07618.50618.5039,600
Feb 06, 2017617.02625.06613.97621.00621.0051,600
Feb 03, 2017608.74616.06608.00615.89615.8944,900
Feb 02, 2017615.71616.00605.37609.63609.6357,800
Feb 01, 2017610.00616.68605.21616.00616.0057,600
Jan 31, 2017617.72617.72607.51608.00608.0068,900
Jan 30, 2017616.32625.14614.92617.96617.9659,000
Jan 27, 2017620.01625.00615.00616.32616.3253,600
Jan 26, 2017618.16623.25612.48622.47622.4758,800
Jan 25, 2017617.11617.12609.00615.41615.4184,000
Jan 24, 2017620.20625.79616.61616.79616.7979,300
Jan 23, 2017614.89621.45606.46620.39620.3990,100
Jan 20, 2017616.84620.50607.51610.84610.8457,300
Jan 19, 2017607.88615.88604.85613.10613.1054,600
Jan 18, 2017609.90612.86601.00605.23605.2357,100
Jan 17, 2017618.20618.20606.14607.54607.5453,900
Jan 17, 201710 Dividend
Jan 16, 2017618.97625.10615.01620.01620.0112,700
Jan 13, 2017615.11619.83613.98616.02616.0255,800
Jan 12, 2017635.01635.83616.54620.92620.9266,500
Jan 11, 2017633.16636.63624.09631.79631.7955,900
Jan 10, 2017635.72638.51626.50633.16633.1656,800
Jan 09, 2017649.08649.98633.97635.44635.4464,400
Jan 06, 2017649.75650.97640.00641.97641.9771,400
Jan 05, 2017655.00655.00647.60649.95649.9554,800
*Close price adjusted for dividends and splits.
Loading more data...