Toronto - Delayed Quote CAD

Fairfax Financial Holdings Limited (FFH-PD.TO)

21.62 +0.05 (+0.23%)
At close: April 25 at 2:41 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 21.60 21.62 21.60 21.62 21.62 1,200
Apr 24, 2024 21.70 21.70 21.57 21.57 21.57 500
Apr 23, 2024 21.75 21.75 21.75 21.75 21.75 700
Apr 22, 2024 21.61 21.90 21.61 21.90 21.90 700
Apr 19, 2024 21.90 21.90 21.90 21.90 21.90 -
Apr 18, 2024 21.90 21.90 21.90 21.90 21.90 100
Apr 17, 2024 21.81 21.81 21.81 21.81 21.81 -
Apr 16, 2024 21.81 21.81 21.81 21.81 21.81 100
Apr 15, 2024 21.89 21.90 21.89 21.90 21.90 500
Apr 12, 2024 21.90 21.90 21.90 21.90 21.90 -
Apr 11, 2024 21.85 21.90 21.85 21.90 21.90 1,800
Apr 10, 2024 21.95 21.95 21.75 21.75 21.75 1,019
Apr 9, 2024 21.60 21.80 21.60 21.60 21.60 1,900
Apr 8, 2024 21.50 21.50 21.50 21.50 21.50 -
Apr 5, 2024 21.50 21.50 21.50 21.50 21.50 3,150
Apr 4, 2024 21.40 21.40 21.40 21.40 21.40 -
Apr 3, 2024 21.10 21.40 21.10 21.40 21.40 700
Apr 2, 2024 21.36 21.36 21.36 21.36 21.36 -
Apr 1, 2024 21.37 21.37 21.36 21.36 21.36 1,587
Mar 28, 2024 21.25 21.25 21.25 21.25 21.25 140
Mar 27, 2024 21.10 21.10 21.10 21.10 21.10 -
Mar 26, 2024 21.10 21.10 21.10 21.10 21.10 334
Mar 25, 2024 20.90 20.90 20.90 20.90 20.90 100
Mar 22, 2024 21.00 21.00 21.00 21.00 21.00 -
Mar 21, 2024 21.00 21.00 21.00 21.00 21.00 100
Mar 20, 2024 20.85 20.85 20.85 20.85 20.85 1,400
Mar 19, 2024 20.81 20.90 20.80 20.90 20.90 3,728
Mar 18, 2024 20.81 20.81 20.60 20.70 20.70 10,855
Mar 15, 2024 21.06 21.06 21.05 21.05 21.05 600
Mar 14, 2024 0.50 Dividend
Mar 14, 2024 21.40 21.40 21.00 21.00 21.00 26,653
Mar 13, 2024 21.40 21.40 21.23 21.23 20.73 4,972
Mar 12, 2024 21.00 21.00 21.00 21.00 20.50 300
Mar 11, 2024 20.76 21.08 20.76 21.08 20.58 2,400
Mar 8, 2024 20.87 21.00 20.87 21.00 20.50 600
Mar 7, 2024 20.86 20.86 20.81 20.81 20.32 1,530
Mar 6, 2024 20.76 20.76 20.76 20.76 20.27 -
Mar 5, 2024 20.76 20.76 20.76 20.76 20.27 -
Mar 4, 2024 20.76 20.76 20.76 20.76 20.27 -
Mar 1, 2024 20.87 20.87 20.71 20.76 20.27 5,450
Feb 29, 2024 20.71 20.87 20.71 20.87 20.37 1,200
Feb 28, 2024 20.87 20.87 20.87 20.87 20.37 -
Feb 27, 2024 20.87 20.87 20.87 20.87 20.37 3,100
Feb 26, 2024 20.72 20.72 20.72 20.72 20.23 500
Feb 23, 2024 20.87 20.87 20.87 20.87 20.37 -
Feb 22, 2024 20.87 20.87 20.87 20.87 20.37 800
Feb 21, 2024 20.87 20.87 20.87 20.87 20.37 -
Feb 20, 2024 20.70 20.88 20.70 20.87 20.37 4,800
Feb 16, 2024 20.75 20.75 20.75 20.75 20.26 -
Feb 15, 2024 20.70 20.75 20.63 20.75 20.26 3,500
Feb 14, 2024 20.70 20.72 20.65 20.72 20.23 3,974
Feb 13, 2024 20.50 20.80 20.50 20.80 20.31 3,400
Feb 12, 2024 20.45 20.45 20.40 20.40 19.91 2,250
Feb 9, 2024 20.70 20.71 20.20 20.60 20.11 10,590
Feb 8, 2024 21.86 21.86 19.39 20.88 20.38 28,753
Feb 7, 2024 21.85 21.85 21.85 21.85 21.33 384
Feb 6, 2024 21.85 21.85 21.85 21.85 21.33 -
Feb 5, 2024 21.85 21.85 21.85 21.85 21.33 200
Feb 2, 2024 21.70 21.75 21.50 21.75 21.23 2,600
Feb 1, 2024 21.89 21.89 21.65 21.89 21.37 1,300
Jan 31, 2024 21.85 21.89 21.85 21.89 21.37 500
Jan 30, 2024 21.65 21.70 21.60 21.70 21.18 1,000
Jan 29, 2024 22.00 22.09 21.61 21.70 21.18 3,100
Jan 26, 2024 21.91 21.91 21.91 21.91 21.39 -
Jan 25, 2024 22.00 22.00 21.91 21.91 21.39 500
Jan 24, 2024 21.70 21.80 21.70 21.80 21.28 1,600
Jan 23, 2024 21.79 21.80 21.78 21.80 21.28 16,700
Jan 22, 2024 21.50 22.25 21.50 21.70 21.18 2,286
Jan 19, 2024 21.12 21.21 21.11 21.21 20.71 7,400
Jan 18, 2024 21.20 21.21 21.01 21.20 20.70 1,300
Jan 17, 2024 21.20 21.30 21.20 21.26 20.75 3,797
Jan 16, 2024 20.70 20.70 20.70 20.70 20.21 4,751
Jan 15, 2024 20.70 20.70 20.70 20.70 20.21 7,900
Jan 12, 2024 20.70 20.71 20.70 20.70 20.21 3,100
Jan 11, 2024 20.79 20.79 20.65 20.71 20.22 2,200
Jan 10, 2024 20.50 20.51 20.42 20.50 20.01 3,100
Jan 9, 2024 20.49 20.51 20.31 20.50 20.01 6,600
Jan 8, 2024 20.20 20.21 20.20 20.20 19.72 7,711
Jan 5, 2024 20.20 20.29 20.20 20.29 19.81 3,200
Jan 4, 2024 20.29 20.29 20.29 20.29 19.81 522
Jan 3, 2024 20.15 20.15 20.15 20.15 19.67 -
Jan 2, 2024 20.25 20.25 20.15 20.15 19.67 13,000
Dec 29, 2023 20.00 20.16 20.00 20.15 19.67 9,005
Dec 28, 2023 20.00 20.00 19.90 20.00 19.52 1,300
Dec 27, 2023 19.90 19.90 19.90 19.90 19.43 500
Dec 22, 2023 19.91 19.91 19.90 19.90 19.43 10,500
Dec 21, 2023 19.90 19.90 19.90 19.90 19.43 1,700
Dec 20, 2023 19.91 19.91 19.91 19.91 19.44 1,036
Dec 19, 2023 19.90 20.00 19.90 20.00 19.52 1,900
Dec 18, 2023 19.90 19.90 19.90 19.90 19.43 1,480
Dec 15, 2023 20.00 20.00 19.90 19.90 19.43 400
Dec 14, 2023 0.52 Dividend
Dec 14, 2023 19.81 19.91 19.81 19.91 19.44 250
Dec 13, 2023 20.00 20.20 20.00 20.20 19.21 700
Dec 12, 2023 20.19 20.19 20.19 20.19 19.20 200
Dec 11, 2023 20.00 20.00 20.00 20.00 19.02 3,100
Dec 8, 2023 20.00 20.00 19.88 19.88 18.91 1,400
Dec 7, 2023 20.00 20.00 20.00 20.00 19.02 4,000
Dec 6, 2023 20.10 20.10 20.10 20.10 19.12 -
Dec 5, 2023 20.10 20.10 20.10 20.10 19.12 100
Dec 4, 2023 20.50 20.50 20.20 20.20 19.21 4,400
Dec 1, 2023 20.21 20.21 20.21 20.21 19.22 120
Nov 30, 2023 20.17 20.18 20.15 20.16 19.18 1,314
Nov 29, 2023 20.24 20.25 20.22 20.22 19.23 2,737
Nov 28, 2023 19.92 20.05 19.92 20.05 19.07 1,500
Nov 27, 2023 19.97 19.97 19.97 19.97 19.00 -
Nov 24, 2023 20.00 20.02 19.96 19.97 19.00 1,900
Nov 23, 2023 20.10 20.10 20.00 20.10 19.12 600
Nov 22, 2023 20.05 20.20 19.91 20.20 19.21 2,250
Nov 21, 2023 19.80 19.80 19.31 19.36 18.42 3,100
Nov 20, 2023 19.70 19.91 19.70 19.91 18.94 2,525
Nov 17, 2023 19.16 19.50 19.16 19.50 18.55 2,505
Nov 16, 2023 19.15 19.33 19.15 19.33 18.39 1,096
Nov 15, 2023 19.01 19.03 19.00 19.03 18.10 595
Nov 14, 2023 19.01 19.01 18.91 19.01 18.08 1,600
Nov 13, 2023 18.61 18.95 18.60 18.95 18.03 2,822
Nov 10, 2023 18.70 18.70 18.60 18.64 17.73 1,402
Nov 9, 2023 18.66 18.67 18.55 18.55 17.64 8,475
Nov 8, 2023 18.80 18.82 18.60 18.77 17.85 26,838
Nov 7, 2023 18.70 18.75 18.70 18.70 17.79 1,000
Nov 6, 2023 18.71 18.99 18.44 18.70 17.79 44,005
Nov 3, 2023 19.00 19.00 18.45 18.65 17.74 24,080
Nov 2, 2023 19.02 19.10 19.01 19.01 18.08 1,600
Nov 1, 2023 18.80 19.00 18.80 19.00 18.07 465
Oct 31, 2023 18.55 18.55 18.55 18.55 17.64 -
Oct 30, 2023 18.50 18.55 18.40 18.55 17.64 700
Oct 27, 2023 18.70 18.70 18.50 18.50 17.60 1,200
Oct 26, 2023 18.70 18.70 18.68 18.69 17.78 2,652
Oct 25, 2023 18.90 18.90 18.71 18.71 17.80 4,750
Oct 24, 2023 19.05 19.05 19.00 19.00 18.07 800
Oct 23, 2023 19.00 19.05 19.00 19.05 18.12 310
Oct 20, 2023 19.45 19.45 19.45 19.45 18.50 2,649
Oct 19, 2023 19.42 19.47 19.35 19.47 18.52 2,500
Oct 18, 2023 19.42 19.42 19.42 19.42 18.47 -
Oct 17, 2023 19.42 19.42 19.42 19.42 18.47 -
Oct 16, 2023 19.40 19.42 19.40 19.42 18.47 1,500
Oct 13, 2023 19.30 19.30 19.29 19.29 18.35 1,000
Oct 12, 2023 19.30 19.30 19.27 19.27 18.33 200
Oct 11, 2023 19.21 19.25 19.15 19.25 18.31 9,200
Oct 10, 2023 19.49 19.49 19.20 19.25 18.31 7,500
Oct 6, 2023 19.20 19.30 19.20 19.28 18.34 1,900
Oct 5, 2023 19.05 19.05 19.05 19.05 18.12 400
Oct 4, 2023 19.00 19.00 18.90 18.98 18.05 1,765
Oct 3, 2023 19.00 19.18 19.00 19.18 18.24 6,500
Oct 2, 2023 19.10 19.10 19.10 19.10 18.17 -
Sep 29, 2023 19.00 19.10 19.00 19.10 18.17 3,202
Sep 28, 2023 19.00 19.09 19.00 19.00 18.07 3,615
Sep 27, 2023 19.00 19.00 19.00 19.00 18.07 100
Sep 26, 2023 19.00 19.00 19.00 19.00 18.07 5,600
Sep 25, 2023 19.00 19.10 19.00 19.10 18.17 4,600
Sep 22, 2023 19.00 19.00 19.00 19.00 18.07 -
Sep 21, 2023 18.99 19.00 18.99 19.00 18.07 3,915
Sep 20, 2023 18.81 19.00 18.71 18.71 17.80 8,200
Sep 19, 2023 18.95 18.95 18.95 18.95 18.03 1,200
Sep 18, 2023 18.90 19.15 18.90 19.09 18.16 10,300
Sep 15, 2023 18.70 18.70 18.70 18.70 17.79 250
Sep 14, 2023 0.48 Dividend
Sep 14, 2023 19.00 19.00 18.90 18.90 17.98 2,150
Sep 13, 2023 19.39 19.50 19.39 19.50 18.09 7,000
Sep 12, 2023 19.38 19.38 19.20 19.20 17.81 1,900
Sep 11, 2023 19.50 19.50 19.30 19.30 17.91 5,850
Sep 8, 2023 19.40 19.40 19.40 19.40 18.00 -
Sep 7, 2023 19.40 19.45 19.40 19.40 18.00 4,000
Sep 6, 2023 19.21 19.46 19.21 19.46 18.05 2,200
Sep 5, 2023 19.40 19.40 19.40 19.40 18.00 -
Sep 1, 2023 19.40 19.40 19.40 19.40 18.00 400
Aug 31, 2023 19.40 19.40 19.21 19.21 17.82 1,420
Aug 30, 2023 19.40 19.40 19.40 19.40 18.00 4,500
Aug 29, 2023 19.32 19.40 19.32 19.40 18.00 5,700
Aug 28, 2023 19.30 19.32 19.25 19.32 17.92 700
Aug 25, 2023 19.50 19.50 19.50 19.50 18.09 200
Aug 24, 2023 19.70 19.70 19.70 19.70 18.28 200
Aug 23, 2023 19.55 20.00 19.55 20.00 18.55 35,878
Aug 22, 2023 19.60 19.60 19.60 19.60 18.18 -
Aug 21, 2023 19.51 19.60 19.49 19.60 18.18 15,700
Aug 18, 2023 19.50 19.50 19.50 19.50 18.09 -
Aug 17, 2023 19.49 19.50 19.49 19.50 18.09 1,100
Aug 16, 2023 19.41 19.41 19.40 19.40 18.00 1,600
Aug 15, 2023 19.40 19.41 19.40 19.41 18.01 4,000
Aug 14, 2023 19.52 19.52 19.41 19.41 18.01 2,100
Aug 11, 2023 19.48 19.48 19.48 19.48 18.07 900
Aug 10, 2023 19.51 19.51 19.50 19.51 18.10 1,600
Aug 9, 2023 19.57 19.57 19.50 19.50 18.09 2,900
Aug 8, 2023 19.55 19.56 19.50 19.56 18.15 2,200
Aug 4, 2023 19.50 19.50 19.20 19.50 18.09 1,800
Aug 3, 2023 19.60 19.65 19.60 19.65 18.23 200
Aug 2, 2023 19.31 19.60 19.30 19.60 18.18 1,700
Aug 1, 2023 19.31 19.31 19.31 19.31 17.91 300
Jul 31, 2023 19.40 19.40 19.40 19.40 18.00 -
Jul 28, 2023 19.40 19.40 19.40 19.40 18.00 500
Jul 27, 2023 19.40 19.40 19.40 19.40 18.00 300
Jul 26, 2023 19.46 19.60 19.46 19.60 18.18 500
Jul 25, 2023 19.70 19.70 19.25 19.25 17.86 1,100
Jul 24, 2023 19.80 19.80 19.80 19.80 18.37 123
Jul 21, 2023 19.15 19.69 19.10 19.69 18.27 1,575
Jul 20, 2023 19.21 19.21 19.00 19.15 17.77 600
Jul 19, 2023 19.31 19.31 19.23 19.23 17.84 1,110
Jul 18, 2023 19.41 19.41 19.40 19.40 18.00 1,200
Jul 17, 2023 19.49 19.49 19.49 19.49 18.08 100
Jul 14, 2023 19.27 19.27 19.27 19.27 17.88 -
Jul 13, 2023 19.27 19.27 19.27 19.27 17.88 100
Jul 12, 2023 19.45 19.60 19.27 19.27 17.88 3,508
Jul 11, 2023 19.53 19.53 19.30 19.45 18.04 2,900
Jul 10, 2023 19.48 19.48 19.48 19.48 18.07 -
Jul 7, 2023 19.35 19.48 19.35 19.48 18.07 1,400
Jul 6, 2023 19.30 19.35 19.10 19.35 17.95 2,800
Jul 5, 2023 19.39 19.40 19.39 19.40 18.00 1,700
Jul 4, 2023 19.30 19.40 19.30 19.40 18.00 8,100
Jun 30, 2023 19.30 19.30 19.30 19.30 17.91 504
Jun 29, 2023 19.25 19.35 19.24 19.35 17.95 22,912
Jun 28, 2023 19.20 19.25 18.97 19.25 17.86 12,900
Jun 27, 2023 19.00 19.20 18.97 19.20 17.81 2,542
Jun 26, 2023 19.20 19.24 19.20 19.24 17.85 8,000
Jun 23, 2023 19.24 19.24 19.24 19.24 17.85 2,100
Jun 22, 2023 19.24 19.29 19.24 19.24 17.85 389
Jun 21, 2023 19.24 19.40 19.24 19.24 17.85 7,300
Jun 20, 2023 18.83 18.83 18.83 18.83 17.47 -
Jun 19, 2023 18.83 18.83 18.83 18.83 17.47 -
Jun 16, 2023 19.10 19.29 18.83 18.83 17.47 4,400
Jun 15, 2023 19.10 19.10 19.10 19.10 17.72 200
Jun 14, 2023 0.48 Dividend
Jun 14, 2023 19.20 19.20 19.01 19.01 17.64 900
Jun 13, 2023 19.21 19.50 19.21 19.50 17.64 700
Jun 12, 2023 19.21 19.50 19.21 19.50 17.64 600
Jun 9, 2023 19.22 19.22 19.22 19.22 17.39 -
Jun 8, 2023 19.22 19.22 19.22 19.22 17.39 -
Jun 7, 2023 19.50 19.50 19.22 19.22 17.39 2,300
Jun 6, 2023 19.20 19.28 19.20 19.28 17.45 1,800
Jun 5, 2023 19.20 19.20 19.10 19.10 17.28 500
Jun 2, 2023 19.05 19.05 19.05 19.05 17.24 -
Jun 1, 2023 19.05 19.05 19.05 19.05 17.24 4,300
May 31, 2023 18.99 19.00 18.99 19.00 17.19 1,700
May 30, 2023 18.99 18.99 18.99 18.99 17.18 -
May 29, 2023 18.98 19.00 18.98 18.99 17.18 5,471
May 26, 2023 19.10 19.10 18.90 19.00 17.19 500
May 25, 2023 19.09 19.20 19.00 19.20 17.37 11,400
May 24, 2023 19.10 19.10 18.90 19.10 17.28 23,600
May 23, 2023 19.10 19.20 19.09 19.19 17.36 8,612
May 19, 2023 19.20 19.20 19.20 19.20 17.37 -
May 18, 2023 18.65 19.20 18.41 19.20 17.37 17,000
May 17, 2023 18.90 19.35 18.50 18.84 17.05 22,000
May 16, 2023 18.95 19.20 18.95 19.20 17.37 8,052
May 15, 2023 19.10 19.10 19.10 19.10 17.28 300
May 12, 2023 19.00 19.10 19.00 19.10 17.28 1,100
May 11, 2023 19.19 19.20 19.19 19.20 17.37 200
May 10, 2023 18.98 19.19 18.98 19.19 17.36 6,200
May 9, 2023 18.95 18.95 18.95 18.95 17.15 900
May 8, 2023 18.85 18.85 18.85 18.85 17.06 -
May 5, 2023 18.81 18.85 18.50 18.85 17.06 6,400
May 4, 2023 19.20 19.20 18.90 19.05 17.24 800
May 3, 2023 19.35 19.36 19.08 19.35 17.51 13,600
May 2, 2023 19.51 19.51 19.38 19.38 17.54 2,100
May 1, 2023 19.51 19.51 19.51 19.51 17.65 -
Apr 28, 2023 19.51 19.51 19.51 19.51 17.65 -
Apr 27, 2023 19.51 19.51 19.51 19.51 17.65 1,200
Apr 26, 2023 19.67 19.68 19.67 19.68 17.81 1,100
Apr 25, 2023 19.50 19.50 19.50 19.50 17.64 -