FFH.TO - Fairfax Financial Holdings Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017669.51673.34663.60667.00667.00107,627
Dec 14, 2017662.01680.10658.87669.51669.5140,600
Dec 13, 2017671.38671.50661.56663.73663.7331,600
Dec 12, 2017672.50672.82668.56668.56668.5637,600
Dec 11, 2017674.96674.96668.12669.66669.6619,300
Dec 08, 2017674.50674.78671.00673.05673.0545,400
Dec 07, 2017683.46684.19666.01671.36671.3652,100
Dec 06, 2017682.00688.35680.50680.50680.5032,900
Dec 05, 2017686.97689.00682.51684.50684.5026,100
Dec 04, 2017691.01693.51683.77684.18684.1819,700
Dec 01, 2017704.00704.00684.30688.00688.0035,300
Nov 30, 2017697.00708.99684.01708.99708.9974,100
Nov 29, 2017679.77698.35679.77697.72697.7221,100
Nov 28, 2017688.23692.65679.78682.26682.2634,000
Nov 27, 2017689.98700.00686.97688.23688.2329,600
Nov 24, 2017686.70688.71686.32688.11688.115,700
Nov 23, 2017691.00691.98683.52686.70686.703,200
Nov 22, 2017683.01693.50682.01693.36693.3619,500
Nov 21, 2017689.72692.12676.82682.94682.9439,300
Nov 20, 2017680.00690.09680.00684.12684.1219,200
Nov 17, 2017680.85682.40671.10678.50678.5032,500
Nov 16, 2017679.50685.72679.50681.00681.0021,800
Nov 15, 2017679.17683.74673.63675.73675.7329,900
Nov 14, 2017673.02687.71671.61679.17679.1727,900
Nov 13, 2017678.00679.83669.13673.02673.0228,100
Nov 10, 2017692.00694.06679.00680.46680.4636,700
Nov 09, 2017695.21698.60686.21694.22694.2241,600
Nov 08, 2017682.69704.67682.69700.73700.7349,300
Nov 07, 2017677.60684.00677.41683.50683.5023,400
Nov 06, 2017677.60681.23675.21677.00677.0021,900
Nov 03, 2017687.06691.59667.78674.74674.7484,200
Nov 02, 2017695.25706.86693.00696.15696.15135,600
Nov 01, 2017680.90698.31678.00695.25695.2561,400
Oct 31, 2017675.74682.28673.92679.41679.4166,900
Oct 30, 2017675.55681.43670.10674.98674.9846,900
Oct 27, 2017664.65676.28664.00676.28676.2858,200
Oct 26, 2017643.37665.31640.98664.42664.4262,700
Oct 25, 2017651.94653.17639.00640.00640.0053,700
Oct 24, 2017658.51665.24653.90655.25655.2550,400
Oct 23, 2017652.02659.44652.02658.77658.7738,100
Oct 20, 2017647.56656.50647.56653.51653.5134,600
Oct 19, 2017644.36651.00644.23647.54647.5436,700
Oct 18, 2017647.12655.00645.30645.30645.3055,100
Oct 17, 2017645.58650.10644.02648.78648.7833,000
Oct 16, 2017643.00649.30642.39642.54642.5432,800
Oct 13, 2017645.96645.96643.00643.24643.2436,400
Oct 12, 2017644.13646.12643.00644.34644.3437,800
Oct 11, 2017644.85645.50642.05645.00645.0043,000
Oct 10, 2017651.99651.99642.82645.18645.1843,600
Oct 06, 2017648.26651.71647.30649.98649.9832,900
Oct 05, 2017649.00652.51648.41651.00651.0043,000
Oct 04, 2017644.99651.50643.00646.00646.0044,000
Oct 03, 2017646.08648.86644.00645.00645.0025,000
Oct 02, 2017652.99652.99644.24646.46646.4634,400
Sep 29, 2017634.60651.62634.44649.33649.3361,000
Sep 28, 2017635.07637.59631.78633.18633.1838,600
Sep 27, 2017621.03632.47621.03631.65631.65103,500
Sep 26, 2017624.54635.53621.66625.21625.2144,700
Sep 25, 2017634.98636.13618.62622.87622.8744,700
Sep 22, 2017634.01637.23630.74635.00635.0058,800
Sep 21, 2017642.41642.41630.73635.38635.3873,400
Sep 20, 2017629.45645.00629.14642.92642.9280,800
Sep 19, 2017631.94639.25627.12632.00632.0041,400
Sep 18, 2017631.00633.79630.00630.09630.0932,300
Sep 15, 2017619.21639.87619.18632.38632.38106,300
Sep 14, 2017626.26626.99615.52623.00623.0057,000
Sep 13, 2017604.43630.85604.10626.86626.8674,600
Sep 12, 2017600.39605.38597.32600.26600.2639,500
Sep 11, 2017602.61614.05596.01597.08597.0844,200
Sep 08, 2017616.49616.59592.11596.12596.1277,700
Sep 07, 2017624.37629.83615.00615.47615.47130,100
Sep 06, 2017625.35626.70618.02622.03622.0351,600
Sep 05, 2017629.99636.07624.99625.00625.0062,500
Sep 01, 2017649.97649.97631.60632.94632.9450,500
Aug 31, 2017650.32652.28637.38649.08649.0878,900
Aug 30, 2017636.00652.89635.08650.32650.3262,100
Aug 29, 2017631.99641.50631.97637.00637.0078,700
Aug 28, 2017633.09635.85627.99635.85635.8535,400
Aug 25, 2017636.40637.48631.34634.00634.0072,600
Aug 24, 2017620.00638.38616.31636.62636.6297,100
Aug 23, 2017601.34607.00601.34606.30606.3038,000
Aug 22, 2017594.00604.05594.00602.32602.3237,500
Aug 21, 2017591.36595.72590.00593.00593.0024,700
Aug 18, 2017595.12596.19588.44588.44588.4425,700
Aug 17, 2017598.01600.50595.26595.26595.2625,600
Aug 16, 2017596.10600.30593.57597.50597.5030,600
Aug 15, 2017596.12602.14595.67597.50597.5035,100
Aug 14, 2017601.43603.25594.67595.01595.0128,700
Aug 11, 2017598.80603.00596.11600.71600.7161,200
Aug 10, 2017596.00601.52590.00599.38599.3862,000
Aug 09, 2017600.24602.36594.58597.29597.2941,300
Aug 08, 2017613.20614.71599.06599.14599.1458,900
Aug 04, 2017604.68615.47596.00613.20613.2053,000
Aug 03, 2017598.49602.89597.02599.81599.8171,400
Aug 02, 2017596.00598.74594.18598.49598.4960,000
Aug 01, 2017597.13598.25591.34593.55593.5540,900
Jul 31, 2017597.40598.20589.50594.51594.5158,500
Jul 28, 2017590.29593.45588.79591.28591.2842,000
Jul 27, 2017590.99594.14589.26590.46590.4667,700
Jul 26, 2017589.68590.25585.73588.85588.8564,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...