Advertisement
Advertisement
Fairfax Financial Holdings Limited (FFH-PD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
As of 09:39AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 200 |
| Mar 17, 2023 | 19.98 | 19.98 | 19.90 | 19.90 | 19.90 | 2,674 |
| Mar 16, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Mar 15, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| Mar 14, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 100 |
| Mar 14, 2023 | 0.45394 Dividend | |||||
| Mar 13, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.40 | - |
| Mar 10, 2023 | 20.84 | 20.85 | 20.83 | 20.85 | 20.40 | 2,000 |
| Mar 09, 2023 | 20.55 | 20.60 | 20.55 | 20.60 | 20.15 | 1,600 |
| Mar 08, 2023 | 20.65 | 20.70 | 20.50 | 20.50 | 20.05 | 5,600 |
| Mar 07, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 20.17 | 700 |
| Mar 06, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 20.23 | 100 |
| Mar 03, 2023 | 21.05 | 21.05 | 20.60 | 20.61 | 20.16 | 500 |
| Mar 02, 2023 | 21.05 | 21.15 | 21.05 | 21.15 | 20.69 | 2,400 |
| Mar 01, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.64 | 100 |
| Feb 28, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.79 | - |
| Feb 27, 2023 | 21.11 | 21.25 | 21.11 | 21.25 | 20.79 | 3,300 |
| Feb 24, 2023 | 21.04 | 21.05 | 21.01 | 21.05 | 20.59 | 4,100 |
| Feb 23, 2023 | 20.98 | 21.00 | 20.91 | 20.96 | 20.50 | 2,473 |
| Feb 22, 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.44 | - |
| Feb 21, 2023 | 21.10 | 21.10 | 20.90 | 20.90 | 20.44 | 900 |
| Feb 17, 2023 | 21.11 | 21.11 | 21.10 | 21.10 | 20.64 | 14,400 |
| Feb 16, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 20.65 | 200 |
| Feb 15, 2023 | 20.66 | 21.10 | 20.65 | 21.10 | 20.64 | 9,407 |
| Feb 14, 2023 | 20.62 | 20.62 | 20.61 | 20.61 | 20.16 | 8,100 |
| Feb 13, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.52 | - |
| Feb 10, 2023 | 20.98 | 20.98 | 20.98 | 20.98 | 20.52 | - |
| Feb 09, 2023 | 20.99 | 21.00 | 20.98 | 20.98 | 20.52 | 600 |
| Feb 08, 2023 | 20.66 | 20.73 | 20.66 | 20.73 | 20.28 | 306 |
| Feb 07, 2023 | 20.70 | 20.81 | 20.70 | 20.81 | 20.36 | 300 |
| Feb 06, 2023 | 20.25 | 20.45 | 20.25 | 20.45 | 20.00 | 10,200 |
| Feb 03, 2023 | 20.24 | 20.25 | 20.24 | 20.25 | 19.81 | 1,300 |
| Feb 02, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 19.78 | - |
| Feb 01, 2023 | 20.22 | 20.22 | 20.22 | 20.22 | 19.78 | - |
| Jan 31, 2023 | 20.22 | 20.25 | 20.22 | 20.22 | 19.78 | 1,100 |
| Jan 30, 2023 | 20.26 | 20.26 | 20.26 | 20.26 | 19.82 | 184 |
| Jan 27, 2023 | 19.91 | 20.10 | 19.91 | 20.10 | 19.66 | 2,600 |
| Jan 26, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.56 | - |
| Jan 25, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.56 | 500 |
| Jan 24, 2023 | 20.00 | 20.22 | 19.98 | 19.98 | 19.55 | 8,400 |
| Jan 23, 2023 | 20.09 | 20.09 | 20.09 | 20.09 | 19.65 | 1,100 |
| Jan 20, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.56 | 1,600 |
| Jan 19, 2023 | 20.21 | 20.21 | 20.20 | 20.20 | 19.76 | 777 |
| Jan 18, 2023 | 20.20 | 20.25 | 20.20 | 20.25 | 19.81 | 1,800 |
| Jan 17, 2023 | 20.00 | 20.00 | 20.00 | 20.00 | 19.56 | 1,150 |
| Jan 16, 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.54 | 500 |
| Jan 13, 2023 | 19.91 | 19.91 | 19.91 | 19.91 | 19.48 | - |
| Jan 12, 2023 | 19.89 | 19.91 | 19.89 | 19.91 | 19.48 | 400 |
| Jan 11, 2023 | 19.50 | 19.60 | 19.43 | 19.60 | 19.17 | 1,689 |
| Jan 10, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.08 | 700 |
| Jan 09, 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.08 | 407 |
| Jan 06, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.59 | 100 |
| Jan 05, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.34 | - |
| Jan 04, 2023 | 18.60 | 18.75 | 18.46 | 18.75 | 18.34 | 900 |
| Jan 03, 2023 | 18.48 | 18.48 | 18.48 | 18.48 | 18.08 | 900 |
| Dec 30, 2022 | 18.30 | 18.30 | 18.30 | 18.30 | 17.90 | - |
| Dec 29, 2022 | 18.29 | 18.31 | 18.29 | 18.30 | 17.90 | 1,425 |
| Dec 28, 2022 | 17.99 | 17.99 | 17.80 | 17.95 | 17.56 | 3,900 |
| Dec 23, 2022 | 18.00 | 18.00 | 17.60 | 17.80 | 17.41 | 3,826 |
| Dec 22, 2022 | 17.89 | 17.90 | 17.88 | 17.90 | 17.51 | 1,300 |
| Dec 21, 2022 | 18.00 | 18.00 | 17.90 | 17.90 | 17.51 | 1,700 |
| Dec 20, 2022 | 18.40 | 18.75 | 18.00 | 18.00 | 17.61 | 4,700 |
| Dec 19, 2022 | 18.30 | 18.45 | 18.05 | 18.35 | 17.95 | 3,600 |
| Dec 16, 2022 | 18.58 | 18.58 | 18.00 | 18.10 | 17.71 | 2,700 |
| Dec 15, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 18.24 | 200 |
| Dec 14, 2022 | 19.08 | 19.08 | 18.60 | 18.80 | 18.39 | 6,500 |
| Dec 14, 2022 | 0.40314 Dividend | |||||
| Dec 13, 2022 | 19.00 | 19.15 | 19.00 | 19.15 | 18.34 | 800 |
| Dec 12, 2022 | 19.00 | 19.00 | 18.81 | 18.81 | 18.01 | 1,100 |
| Dec 09, 2022 | 18.75 | 18.75 | 18.75 | 18.75 | 17.96 | 1,500 |
| Dec 08, 2022 | 18.95 | 18.95 | 18.61 | 18.71 | 17.92 | 4,644 |
| Dec 07, 2022 | 19.04 | 19.06 | 19.04 | 19.04 | 18.23 | 1,900 |
| Dec 06, 2022 | 19.00 | 19.00 | 18.96 | 18.96 | 18.16 | 700 |
| Dec 05, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 18.29 | 2,114 |
| Dec 02, 2022 | 18.90 | 18.90 | 18.70 | 18.70 | 17.91 | 2,454 |
| Dec 01, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 18.00 | - |
| Nov 30, 2022 | 18.70 | 18.80 | 18.70 | 18.80 | 18.00 | 300 |
| Nov 29, 2022 | 18.62 | 18.62 | 18.54 | 18.55 | 17.76 | 1,400 |
| Nov 28, 2022 | 18.66 | 18.66 | 18.66 | 18.66 | 17.87 | - |
| Nov 25, 2022 | 18.69 | 18.70 | 18.66 | 18.66 | 17.87 | 900 |
| Nov 24, 2022 | 18.80 | 18.80 | 18.80 | 18.80 | 18.00 | 1,034 |
| Nov 23, 2022 | 18.64 | 18.80 | 18.64 | 18.80 | 18.00 | 300 |
| Nov 22, 2022 | 18.84 | 18.84 | 18.83 | 18.83 | 18.03 | 1,100 |
| Nov 21, 2022 | 18.76 | 18.76 | 18.76 | 18.76 | 17.97 | - |
| Nov 18, 2022 | 18.75 | 18.76 | 18.75 | 18.76 | 17.97 | 1,900 |
| Nov 17, 2022 | 18.99 | 18.99 | 18.99 | 18.99 | 18.19 | 800 |
| Nov 16, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 18.20 | 400 |
| Nov 15, 2022 | 19.10 | 19.10 | 19.00 | 19.00 | 18.20 | 900 |
| Nov 14, 2022 | 18.99 | 19.05 | 18.99 | 19.05 | 18.24 | 1,300 |
| Nov 11, 2022 | 19.10 | 19.10 | 19.10 | 19.10 | 18.29 | 3,200 |
| Nov 10, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 18.20 | - |
| Nov 09, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 18.20 | 800 |
| Nov 08, 2022 | 19.00 | 19.00 | 19.00 | 19.00 | 18.20 | - |
| Nov 07, 2022 | 19.02 | 19.02 | 19.00 | 19.00 | 18.20 | 2,434 |
| Nov 04, 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 18.22 | - |
| Nov 03, 2022 | 19.03 | 19.03 | 19.03 | 19.03 | 18.22 | - |
| Nov 02, 2022 | 19.02 | 19.03 | 19.02 | 19.03 | 18.22 | 4,600 |
| Nov 01, 2022 | 19.25 | 19.25 | 19.25 | 19.25 | 18.43 | 100 |
| Oct 31, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 18.49 | 100 |
| Oct 28, 2022 | 19.49 | 19.49 | 19.49 | 19.49 | 18.66 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
