FFH.TO - Fairfax Financial Holdings Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2017645.58649.02644.02648.14648.147,731
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
Jul 25, 2017573.96589.95573.79586.93586.93124,800
Jul 24, 2017564.04573.00563.26571.00571.0064,900
Jul 21, 2017574.00574.00563.00563.00563.0051,800
Jul 20, 2017575.18578.68572.67573.47573.4732,500
Jul 19, 2017572.60576.34571.61573.76573.7636,400
Jul 18, 2017571.00573.27568.58571.69571.6939,300
Jul 17, 2017571.98574.18568.78572.52572.5244,000
Jul 14, 2017572.15572.15565.94570.00570.0066,700
Jul 13, 2017572.51574.50571.50572.36572.3680,400
Jul 12, 2017574.48575.73571.82572.00572.00195,900
Jul 11, 2017568.43575.00568.00573.00573.0090,100
Jul 10, 2017561.03570.83561.02570.48570.48252,900
Jul 07, 2017559.00564.00557.00562.00562.00192,200
Jul 06, 2017568.00568.50552.01554.66554.66324,500
Jul 05, 2017579.36581.46565.01565.01565.01496,200
Jul 04, 2017559.81582.68556.00573.47573.47119,600
Jun 30, 2017568.00568.18560.00562.01562.01201,800
Jun 29, 2017567.22572.09561.28568.07568.07167,400
Jun 28, 2017553.90566.21552.00565.00565.00115,000
Jun 27, 2017556.50557.30547.95553.42553.42148,300
Jun 26, 2017556.00557.83554.50555.75555.7577,900
Jun 23, 2017559.36560.66556.00557.78557.7866,800
Jun 22, 2017555.79562.39552.48558.37558.3799,000
Jun 21, 2017557.67558.26552.65558.26558.2668,500
Jun 20, 2017560.34562.84557.13557.29557.2983,400
Jun 19, 2017568.15569.36560.00561.53561.5377,200
Jun 16, 2017563.50568.00560.00565.24565.24105,100
Jun 15, 2017568.92570.00561.31562.29562.2965,000
Jun 14, 2017572.49577.35565.47570.99570.9968,100
Jun 13, 2017581.92581.92569.10570.30570.3078,900
Jun 12, 2017586.02588.56579.65580.60580.6035,000
Jun 09, 2017598.01598.68585.47585.47585.4740,100
Jun 08, 2017598.22601.73594.00598.00598.00137,100
Jun 07, 2017589.00597.83585.66594.55594.5543,800
Jun 06, 2017591.00591.00583.00589.48589.4837,700
Jun 05, 2017598.01601.25591.06592.75592.7537,300
Jun 02, 2017593.00599.50590.00598.00598.0033,200
Jun 01, 2017593.00598.40591.15593.19593.1935,000
May 31, 2017606.90606.90590.69592.69592.6987,000
May 30, 2017609.27612.43605.50606.01606.0126,100
May 29, 2017609.00609.50607.00607.00607.005,600
May 26, 2017612.32614.02606.00609.28609.2825,500
May 25, 2017609.79617.00605.50611.43611.4342,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...