Toronto - Delayed Quote CAD

Fairfax Financial Holdings Limited (FFH-PJ.TO)

19.41 -0.09 (-0.46%)
At close: 11:08 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
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