Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fairfax Financial Holdings Limited (FFH-PH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
17.80+0.20 (+1.14%)
At close: 09:59AM EST
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 202317.8017.8017.8017.8017.80100
Jan 31, 2023------
Jan 30, 202317.5517.7017.5517.7017.70820
Jan 27, 202317.7017.7017.5117.6017.601,700
Jan 26, 202317.9117.9117.7017.8517.853,400
Jan 25, 202318.0918.0918.0018.0018.00800
Jan 24, 202317.9217.9217.9217.9217.92200
Jan 23, 202317.9217.9217.9117.9117.91400
Jan 20, 202317.9917.9917.9917.9917.99100
Jan 19, 202318.1018.1017.8117.8117.812,814
Jan 18, 202318.2918.2918.2918.2918.29800
Jan 17, 202318.2218.2218.2218.2218.22-
Jan 16, 202318.2318.2318.2218.2218.221,200
Jan 13, 202318.4018.4018.1618.1618.162,300
Jan 12, 202318.2018.3018.2018.3018.30500
Jan 11, 202317.9917.9917.9917.9917.99600
Jan 10, 202318.0018.0018.0018.0018.00100
Jan 09, 202317.7017.7017.7017.7017.70-
Jan 06, 202317.5017.7017.3517.7017.706,400
Jan 05, 202317.1517.3517.1517.3517.35400
Jan 04, 202317.0817.1517.0817.1517.151,300
Jan 03, 202316.7917.1516.7917.0917.093,700
Dec 30, 202216.7116.7416.7116.7116.714,000
Dec 29, 202216.7416.7516.7116.7116.711,000
Dec 28, 202216.6916.6916.6416.6516.656,200
Dec 23, 202216.5116.5116.5116.5116.51-
Dec 22, 202216.5116.5116.5116.5116.51200
Dec 21, 202216.5516.7516.5016.5016.506,000
Dec 20, 202216.5516.5516.5516.5516.55-
Dec 19, 202216.5116.5916.5116.5516.551,400
Dec 16, 202216.4516.4516.1516.4016.406,200
Dec 15, 202216.7716.7716.4016.5016.5028,950
Dec 14, 202216.8616.8616.7516.7516.753,966
Dec 13, 202217.1017.1817.1017.1817.181,880
Dec 12, 202217.4417.4517.0517.0517.057,590
Dec 09, 202217.3017.3417.3017.3317.333,600
Dec 08, 202217.1117.2917.1017.2917.293,800
Dec 07, 202217.1017.1817.1017.1817.18400
Dec 06, 202217.2017.2017.0517.0517.052,200
Dec 05, 202217.1017.1517.0517.1517.152,500
Dec 02, 202217.0517.2017.0517.2017.204,500
Dec 01, 202217.1017.1017.1017.1017.101,550
Nov 30, 202217.1117.1117.1017.1017.101,200
Nov 29, 202217.1117.1117.1117.1117.11600
Nov 28, 202217.2517.2517.2517.2517.25-
Nov 25, 202217.1117.2517.1017.2517.251,244
Nov 24, 202217.4417.4417.4417.4417.44-
Nov 23, 202217.2017.4417.2017.4417.442,000
Nov 22, 202217.4917.4917.4917.4917.49-
Nov 21, 202217.4917.4917.4917.4917.49-
Nov 18, 202217.1017.4917.1017.4917.492,300
Nov 17, 202216.9416.9416.9416.9416.94-
Nov 16, 202216.9416.9416.9416.9416.94-
Nov 15, 202217.4917.4916.9416.9416.941,600
Nov 14, 202217.3517.3517.3517.3517.35-
Nov 11, 202217.3517.3517.3517.3517.35100
Nov 10, 202217.2117.2317.0117.0117.012,000
Nov 09, 202217.2017.2017.2017.2017.20-
Nov 08, 202217.2017.2017.2017.2017.20300
Nov 07, 202217.2517.2517.2517.2517.25-
Nov 04, 202217.4017.4017.2517.2517.25200
Nov 03, 202217.5017.5017.5017.5017.50150
Nov 02, 202217.4517.5017.3617.3617.361,100
Nov 01, 202217.3617.3617.3617.3617.36600
Oct 31, 202217.5517.5517.5517.5517.55-
Oct 28, 202217.5517.5517.5517.5517.551,790
Oct 27, 202217.7517.7517.4117.4117.411,200
Oct 26, 202217.6117.6117.6117.6117.61400
Oct 25, 202217.6117.6117.6117.6117.61700
Oct 24, 202217.9017.9017.9017.9017.90100
Oct 21, 202217.7017.9017.7017.9017.902,270
Oct 20, 202217.7017.7017.5017.5017.504,800
Oct 19, 202217.8017.8017.8017.8017.80200
Oct 18, 202217.7517.9017.5517.9017.905,010
Oct 17, 202217.5517.5517.5517.5517.55-
Oct 14, 202217.8017.8017.5517.5517.552,500
Oct 13, 202217.7117.9017.7117.8417.84400
Oct 12, 202217.9017.9917.9017.9917.99400
Oct 11, 202217.8917.8917.8917.8917.89-
Oct 07, 202217.8417.8917.8417.8917.892,800
Oct 06, 202217.8417.8417.8417.8417.841,200
Oct 05, 202217.8117.8117.8117.8117.81600
Oct 04, 202217.9017.9017.9017.9017.90600
Oct 03, 202218.0918.1118.0918.1018.103,375
Sep 30, 202217.9917.9917.9917.9917.99-
Sep 29, 202218.0118.0117.2617.9917.994,000
Sep 28, 202218.2118.2118.2118.2118.211,070
Sep 27, 202218.2218.2218.2218.2218.22700
Sep 26, 202218.3118.3118.3118.3118.31-
Sep 23, 202218.3118.3118.3118.3118.31800
Sep 22, 202218.5018.5018.5018.5018.50500
Sep 21, 202218.6918.6918.6918.6918.69100
Sep 20, 202218.9018.9018.7018.7018.70400
Sep 19, 202219.0919.0919.0919.0919.09-
Sep 16, 202219.0019.0919.0019.0919.09500
Sep 15, 202218.8018.8018.8018.8018.80100
Sep 14, 202219.0019.0019.0019.0019.00100
Sep 13, 202219.2519.2519.2319.2519.251,200
Sep 12, 202219.1019.1719.1019.1719.17300
Sep 09, 202219.2119.2118.9518.9518.954,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement