Toronto - Delayed Quote • CAD
Fairfax Financial Holdings Limited (FFH-PJ.TO)
At close: 11:08 AM 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 24, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 500 |
Apr 23, 2024 | 19.45 | 19.50 | 19.35 | 19.50 | 19.50 | 771 |
Apr 22, 2024 | 19.46 | 19.50 | 19.46 | 19.48 | 19.48 | 720 |
Apr 19, 2024 | 19.40 | 19.42 | 19.40 | 19.42 | 19.42 | 500 |
Apr 18, 2024 | 19.26 | 19.35 | 19.26 | 19.35 | 19.35 | 900 |
Apr 17, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
Apr 16, 2024 | 19.22 | 19.50 | 19.22 | 19.30 | 19.30 | 1,920 |
Apr 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
Apr 10, 2024 | 19.41 | 19.50 | 19.41 | 19.50 | 19.50 | 900 |
Apr 9, 2024 | 19.50 | 19.50 | 19.36 | 19.50 | 19.50 | 2,100 |
Apr 8, 2024 | 19.35 | 19.39 | 19.35 | 19.39 | 19.39 | 300 |
Apr 5, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 300 |
Apr 4, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 3, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Apr 2, 2024 | 19.06 | 19.20 | 19.06 | 19.20 | 19.20 | 2,500 |
Apr 1, 2024 | 19.20 | 19.20 | 19.15 | 19.19 | 19.19 | 1,310 |
Mar 28, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
Mar 27, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1,500 |
Mar 26, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
Mar 25, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 200 |
Mar 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
Mar 21, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2,000 |
Mar 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
Mar 19, 2024 | 18.89 | 19.00 | 18.89 | 19.00 | 19.00 | 2,000 |
Mar 18, 2024 | 19.20 | 19.20 | 18.95 | 18.95 | 18.95 | 3,800 |
Mar 15, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
Mar 14, 2024 | 0.49 Dividend | |||||
Mar 14, 2024 | 19.26 | 19.26 | 19.25 | 19.25 | 19.25 | 200 |
Mar 13, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.99 | - |
Mar 12, 2024 | 19.49 | 19.49 | 19.48 | 19.48 | 18.99 | 800 |
Mar 11, 2024 | 19.35 | 19.49 | 19.35 | 19.49 | 19.00 | 2,016 |
Mar 8, 2024 | 19.03 | 19.40 | 19.03 | 19.40 | 18.92 | 1,221 |
Mar 7, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.53 | 400 |
Mar 6, 2024 | 18.88 | 18.88 | 18.87 | 18.87 | 18.40 | 400 |
Mar 5, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.43 | - |
Mar 4, 2024 | 18.96 | 18.96 | 18.90 | 18.90 | 18.43 | 400 |
Mar 1, 2024 | 18.87 | 18.87 | 18.83 | 18.83 | 18.36 | 5,133 |
Feb 29, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.39 | 100 |
Feb 28, 2024 | 18.86 | 18.86 | 18.85 | 18.85 | 18.38 | 2,600 |
Feb 27, 2024 | 19.25 | 19.25 | 18.90 | 18.90 | 18.43 | 2,528 |
Feb 26, 2024 | 18.89 | 18.94 | 18.89 | 18.94 | 18.47 | 300 |
Feb 23, 2024 | 18.69 | 18.85 | 18.69 | 18.85 | 18.38 | 600 |
Feb 22, 2024 | 18.70 | 18.75 | 18.70 | 18.75 | 18.28 | 600 |
Feb 21, 2024 | 18.70 | 18.80 | 18.58 | 18.77 | 18.30 | 6,562 |
Feb 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | - |
Feb 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | - |
Feb 15, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | - |
Feb 14, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | 100 |
Feb 13, 2024 | 18.40 | 18.45 | 18.35 | 18.35 | 17.89 | 3,450 |
Feb 12, 2024 | 18.51 | 18.51 | 18.45 | 18.45 | 17.99 | 4,930 |
Feb 9, 2024 | 18.35 | 18.50 | 18.35 | 18.35 | 17.89 | 5,300 |
Feb 8, 2024 | 19.22 | 19.22 | 18.15 | 18.36 | 17.90 | 11,445 |
Feb 7, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.72 | 1,100 |
Feb 6, 2024 | 19.25 | 19.25 | 19.01 | 19.15 | 18.67 | 2,000 |
Feb 5, 2024 | 19.10 | 19.15 | 18.90 | 19.15 | 18.67 | 400 |
Feb 2, 2024 | 19.19 | 19.30 | 19.19 | 19.30 | 18.82 | 1,345 |
Feb 1, 2024 | 19.05 | 19.05 | 18.95 | 19.05 | 18.57 | 4,237 |
Jan 31, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.67 | - |
Jan 30, 2024 | 19.06 | 19.15 | 19.04 | 19.15 | 18.67 | 10,665 |
Jan 29, 2024 | 19.36 | 19.36 | 19.20 | 19.20 | 18.72 | 3,100 |
Jan 26, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 18.89 | - |
Jan 25, 2024 | 19.40 | 19.40 | 19.37 | 19.37 | 18.89 | 300 |
Jan 24, 2024 | 19.20 | 19.26 | 19.20 | 19.20 | 18.72 | 3,500 |
Jan 23, 2024 | 19.15 | 19.15 | 19.10 | 19.15 | 18.67 | 8,600 |
Jan 22, 2024 | 19.19 | 19.30 | 19.15 | 19.15 | 18.67 | 7,300 |
Jan 19, 2024 | 19.24 | 19.24 | 19.09 | 19.09 | 18.61 | 600 |
Jan 18, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.84 | 1,035 |
Jan 17, 2024 | 19.15 | 19.15 | 19.11 | 19.11 | 18.63 | 810 |
Jan 16, 2024 | 19.00 | 19.10 | 18.95 | 19.07 | 18.59 | 4,601 |
Jan 15, 2024 | 19.05 | 19.05 | 19.00 | 19.00 | 18.53 | 700 |
Jan 12, 2024 | 18.87 | 19.00 | 18.87 | 19.00 | 18.53 | 4,100 |
Jan 11, 2024 | 18.82 | 18.90 | 18.79 | 18.87 | 18.40 | 2,860 |
Jan 10, 2024 | 18.75 | 18.80 | 18.75 | 18.80 | 18.33 | 2,175 |
Jan 9, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.33 | 100 |
Jan 8, 2024 | 18.80 | 18.80 | 18.70 | 18.70 | 18.23 | 2,006 |
Jan 5, 2024 | 18.60 | 18.80 | 18.57 | 18.71 | 18.24 | 1,700 |
Jan 4, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.15 | - |
Jan 3, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.15 | 384 |
Jan 2, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 17.94 | - |
Dec 29, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 17.94 | - |
Dec 28, 2023 | 18.39 | 18.50 | 18.39 | 18.40 | 17.94 | 900 |
Dec 27, 2023 | 18.33 | 18.40 | 18.33 | 18.39 | 17.93 | 957 |
Dec 22, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 17.87 | - |
Dec 21, 2023 | 18.33 | 18.33 | 18.33 | 18.33 | 17.87 | 100 |
Dec 20, 2023 | 18.20 | 18.20 | 18.19 | 18.19 | 17.74 | 200 |
Dec 19, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 17.64 | 400 |
Dec 18, 2023 | 18.00 | 18.00 | 17.80 | 17.90 | 17.45 | 600 |
Dec 15, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.55 | 1,234 |
Dec 14, 2023 | 0.50 Dividend | |||||
Dec 14, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | - |
Dec 13, 2023 | 18.10 | 18.50 | 18.10 | 18.50 | 17.55 | 2,500 |
Dec 12, 2023 | 17.91 | 17.91 | 17.91 | 17.91 | 16.99 | - |
Dec 11, 2023 | 18.14 | 18.15 | 17.91 | 17.91 | 16.99 | 900 |
Dec 8, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.17 | - |
Dec 7, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.17 | 1,000 |
Dec 6, 2023 | 18.05 | 18.10 | 17.81 | 18.10 | 17.17 | 1,676 |
Dec 5, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.22 | - |
Dec 4, 2023 | 18.14 | 18.15 | 18.14 | 18.15 | 17.22 | 383 |
Dec 1, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.22 | 2,900 |
Nov 30, 2023 | 18.15 | 18.15 | 18.15 | 18.15 | 17.22 | 700 |
Nov 29, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 17.27 | 100 |
Nov 28, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.17 | - |
Nov 27, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.17 | - |
Nov 24, 2023 | 18.15 | 18.15 | 18.10 | 18.10 | 17.17 | 1,400 |
Nov 23, 2023 | 18.26 | 18.26 | 18.25 | 18.25 | 17.31 | 2,200 |
Nov 22, 2023 | 18.21 | 18.21 | 18.21 | 18.21 | 17.28 | 200 |
Nov 21, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 16.98 | 800 |
Nov 20, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 16.93 | - |
Nov 17, 2023 | 17.75 | 17.85 | 17.75 | 17.85 | 16.93 | 5,532 |
Nov 16, 2023 | 17.65 | 17.84 | 17.65 | 17.75 | 16.84 | 700 |
Nov 15, 2023 | 17.70 | 17.70 | 17.65 | 17.65 | 16.74 | 4,466 |
Nov 14, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 16.79 | 1,700 |
Nov 13, 2023 | 17.50 | 17.66 | 17.50 | 17.66 | 16.75 | 5,101 |
Nov 10, 2023 | 17.77 | 17.77 | 17.66 | 17.66 | 16.75 | 5,100 |
Nov 9, 2023 | 17.80 | 17.80 | 17.67 | 17.70 | 16.79 | 5,600 |
Nov 8, 2023 | 17.80 | 17.95 | 17.80 | 17.95 | 17.03 | 1,630 |
Nov 7, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.89 | - |
Nov 6, 2023 | 17.71 | 17.80 | 17.70 | 17.80 | 16.89 | 2,400 |
Nov 3, 2023 | 17.85 | 17.85 | 17.69 | 17.69 | 16.78 | 5,700 |
Nov 2, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 16.96 | - |
Nov 1, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 16.96 | 200 |
Oct 31, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 16.96 | 600 |
Oct 30, 2023 | 17.80 | 17.89 | 17.70 | 17.89 | 16.97 | 2,008 |
Oct 27, 2023 | 17.95 | 17.95 | 17.75 | 17.75 | 16.84 | 2,900 |
Oct 26, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.89 | 1,500 |
Oct 25, 2023 | 17.85 | 17.85 | 17.80 | 17.80 | 16.89 | 10,200 |
Oct 24, 2023 | 17.81 | 17.99 | 17.81 | 17.85 | 16.93 | 6,102 |
Oct 23, 2023 | 17.95 | 18.00 | 17.95 | 17.95 | 17.03 | 2,900 |
Oct 20, 2023 | 18.00 | 18.00 | 17.95 | 17.95 | 17.03 | 5,400 |
Oct 19, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.03 | 2,000 |
Oct 18, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.03 | 4,600 |
Oct 17, 2023 | 17.95 | 18.08 | 17.95 | 17.95 | 17.03 | 7,700 |
Oct 16, 2023 | 17.90 | 17.99 | 17.90 | 17.95 | 17.03 | 3,700 |
Oct 13, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 16.79 | 200 |
Oct 12, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 16.74 | - |
Oct 11, 2023 | 17.53 | 17.65 | 17.53 | 17.65 | 16.74 | 1,085 |
Oct 10, 2023 | 17.94 | 17.94 | 17.52 | 17.52 | 16.62 | 2,857 |
Oct 6, 2023 | 17.20 | 17.35 | 17.20 | 17.35 | 16.46 | 2,300 |
Oct 5, 2023 | 17.39 | 17.40 | 17.19 | 17.19 | 16.31 | 3,300 |
Oct 4, 2023 | 17.35 | 17.35 | 17.30 | 17.30 | 16.41 | 943 |
Oct 3, 2023 | 17.34 | 17.34 | 17.34 | 17.34 | 16.45 | 400 |
Oct 2, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 16.41 | 800 |
Sep 29, 2023 | 17.15 | 17.15 | 17.11 | 17.11 | 16.23 | 1,717 |
Sep 28, 2023 | 17.16 | 17.25 | 17.12 | 17.12 | 16.24 | 2,200 |
Sep 27, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 16.32 | 400 |
Sep 26, 2023 | 17.17 | 17.19 | 17.15 | 17.18 | 16.30 | 2,300 |
Sep 25, 2023 | 17.25 | 17.25 | 17.20 | 17.20 | 16.32 | 3,900 |
Sep 22, 2023 | 17.30 | 17.30 | 17.09 | 17.09 | 16.21 | 36,908 |
Sep 21, 2023 | 17.41 | 17.41 | 17.40 | 17.41 | 16.52 | 2,100 |
Sep 20, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 16.60 | 285 |
Sep 19, 2023 | 17.53 | 17.53 | 17.53 | 17.53 | 16.63 | 800 |
Sep 18, 2023 | 17.49 | 17.50 | 17.45 | 17.45 | 16.56 | 1,700 |
Sep 15, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 16.51 | 157 |
Sep 14, 2023 | 0.46 Dividend | |||||
Sep 14, 2023 | 17.80 | 17.80 | 17.50 | 17.50 | 16.60 | 2,050 |
Sep 13, 2023 | 17.89 | 18.00 | 17.89 | 18.00 | 16.64 | 300 |
Sep 12, 2023 | 17.88 | 17.88 | 17.88 | 17.88 | 16.53 | 100 |
Sep 11, 2023 | 17.77 | 17.77 | 17.77 | 17.77 | 16.43 | 100 |
Sep 8, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 16.36 | 700 |
Sep 7, 2023 | 17.80 | 17.80 | 17.71 | 17.71 | 16.37 | 800 |
Sep 6, 2023 | 17.75 | 17.80 | 17.75 | 17.80 | 16.45 | 2,150 |
Sep 5, 2023 | 17.77 | 17.85 | 17.75 | 17.85 | 16.50 | 1,008 |
Sep 1, 2023 | 17.90 | 17.90 | 17.75 | 17.75 | 16.41 | 300 |
Aug 31, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 16.47 | - |
Aug 30, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 16.47 | - |
Aug 29, 2023 | 17.71 | 17.82 | 17.70 | 17.82 | 16.47 | 1,300 |
Aug 28, 2023 | 17.86 | 17.86 | 17.68 | 17.69 | 16.35 | 1,300 |
Aug 25, 2023 | 18.11 | 18.11 | 17.90 | 17.90 | 16.55 | 700 |
Aug 24, 2023 | 18.05 | 18.05 | 18.05 | 18.05 | 16.68 | 1,000 |
Aug 23, 2023 | 18.17 | 18.19 | 18.00 | 18.05 | 16.68 | 1,000 |
Aug 22, 2023 | 18.00 | 18.00 | 17.69 | 18.00 | 16.64 | 3,100 |
Aug 21, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 16.68 | - |
Aug 18, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 16.68 | 400 |
Aug 17, 2023 | 17.99 | 18.00 | 17.99 | 18.00 | 16.64 | 10,900 |
Aug 16, 2023 | 17.75 | 18.00 | 17.71 | 18.00 | 16.64 | 1,200 |
Aug 15, 2023 | 18.27 | 18.27 | 18.20 | 18.20 | 16.82 | 4,310 |
Aug 14, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 16.92 | - |
Aug 11, 2023 | 18.35 | 18.35 | 18.30 | 18.30 | 16.92 | 200 |
Aug 10, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 17.14 | 170 |
Aug 9, 2023 | 18.30 | 18.37 | 18.30 | 18.37 | 16.98 | 500 |
Aug 8, 2023 | 18.54 | 18.54 | 18.54 | 18.54 | 17.14 | 200 |
Aug 4, 2023 | 18.39 | 18.39 | 18.30 | 18.35 | 16.96 | 1,400 |
Aug 3, 2023 | 18.20 | 18.31 | 18.20 | 18.28 | 16.90 | 3,400 |
Aug 2, 2023 | 18.24 | 18.26 | 18.24 | 18.25 | 16.87 | 1,400 |
Aug 1, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 16.82 | - |
Jul 31, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 16.82 | - |
Jul 28, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 16.82 | 4,100 |
Jul 27, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 16.91 | - |
Jul 26, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 16.91 | - |
Jul 25, 2023 | 18.29 | 18.29 | 18.29 | 18.29 | 16.91 | 200 |
Jul 24, 2023 | 18.10 | 18.20 | 18.10 | 18.20 | 16.82 | 365 |
Jul 21, 2023 | 17.75 | 17.90 | 17.68 | 17.90 | 16.55 | 1,900 |
Jul 20, 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 16.50 | 250 |
Jul 19, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.41 | 800 |
Jul 18, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.41 | 200 |
Jul 17, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 16.34 | - |
Jul 14, 2023 | 17.68 | 17.68 | 17.68 | 17.68 | 16.34 | 100 |
Jul 13, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 16.40 | 700 |
Jul 12, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 16.40 | 200 |
Jul 11, 2023 | 17.74 | 17.80 | 17.74 | 17.74 | 16.40 | 700 |
Jul 10, 2023 | 18.00 | 18.00 | 17.95 | 17.95 | 16.59 | 625 |
Jul 7, 2023 | 18.09 | 18.09 | 18.09 | 18.09 | 16.72 | 400 |
Jul 6, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 16.64 | - |
Jul 5, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 16.64 | 100 |
Jul 4, 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 16.67 | 100 |
Jun 30, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 16.55 | - |
Jun 29, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 16.55 | 100 |
Jun 28, 2023 | 17.75 | 17.75 | 17.75 | 17.75 | 16.41 | 150 |
Jun 27, 2023 | 17.80 | 17.81 | 17.69 | 17.81 | 16.46 | 1,600 |
Jun 26, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.45 | - |
Jun 23, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 16.45 | 100 |
Jun 22, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 16.46 | - |
Jun 21, 2023 | 17.81 | 17.81 | 17.81 | 17.81 | 16.46 | - |
Jun 20, 2023 | 17.59 | 17.81 | 17.59 | 17.81 | 16.46 | 1,200 |
Jun 19, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 16.19 | - |
Jun 16, 2023 | 17.60 | 17.60 | 17.51 | 17.51 | 16.19 | 200 |
Jun 15, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 16.36 | - |
Jun 14, 2023 | 0.46 Dividend | |||||
Jun 14, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 16.36 | - |
Jun 13, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 15.93 | - |
Jun 12, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 15.93 | - |
Jun 9, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 15.93 | - |
Jun 8, 2023 | 17.80 | 17.80 | 17.70 | 17.70 | 15.93 | 1,103 |
Jun 7, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 15.66 | - |
Jun 6, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 15.66 | - |
Jun 5, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 15.66 | 800 |
Jun 2, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 15.66 | 500 |
Jun 1, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 15.57 | 500 |
May 31, 2023 | 17.34 | 17.40 | 17.34 | 17.40 | 15.66 | 2,200 |
May 30, 2023 | 17.26 | 17.26 | 17.20 | 17.20 | 15.48 | 1,700 |
May 29, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 15.66 | - |
May 26, 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 15.66 | 5,000 |
May 25, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 15.48 | - |
May 24, 2023 | 17.30 | 17.31 | 17.20 | 17.20 | 15.48 | 500 |
May 23, 2023 | 17.50 | 17.50 | 17.49 | 17.49 | 15.75 | 1,600 |
May 19, 2023 | 17.49 | 17.49 | 17.49 | 17.49 | 15.75 | 1,800 |
May 18, 2023 | 17.48 | 17.49 | 17.48 | 17.49 | 15.75 | 3,300 |
May 17, 2023 | 17.20 | 17.30 | 17.20 | 17.29 | 15.57 | 2,200 |
May 16, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 15.63 | 300 |
May 15, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 15.75 | - |
May 12, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 15.75 | - |
May 11, 2023 | 17.60 | 17.60 | 17.50 | 17.50 | 15.75 | 1,000 |
May 10, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 15.76 | - |
May 9, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 15.76 | - |
May 8, 2023 | 17.51 | 17.51 | 17.51 | 17.51 | 15.76 | - |
May 5, 2023 | 17.66 | 17.66 | 17.51 | 17.51 | 15.76 | 500 |
May 4, 2023 | 17.81 | 17.81 | 17.80 | 17.80 | 16.02 | 400 |
May 3, 2023 | 18.20 | 18.20 | 17.90 | 17.90 | 16.11 | 1,353 |
May 2, 2023 | 18.39 | 18.40 | 18.39 | 18.40 | 16.56 | 2,280 |
May 1, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 16.47 | - |
Apr 28, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 16.47 | 500 |
Apr 27, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 16.47 | 100 |
Apr 26, 2023 | 18.01 | 18.01 | 18.01 | 18.01 | 16.21 | - |
Apr 25, 2023 | 18.25 | 18.25 | 18.01 | 18.01 | 16.21 | 1,000 |
Apr 24, 2023 | 18.32 | 18.32 | 18.32 | 18.32 | 16.49 | 200 |