U.S. Markets open in 2 hrs 11 mins

Fairfax Financial Holdings Limited (FFH.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
586.93+15.93 (+2.79%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
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
May 24, 2017601.01610.85600.50610.85610.8545,900
May 23, 2017599.49603.50597.40601.73601.7342,600
May 19, 2017596.95600.78595.13599.23599.2374,500
May 18, 2017598.72600.97589.00596.21596.2158,500
May 17, 2017608.00609.38597.10599.92599.9266,700
May 16, 2017613.95616.48608.00608.00608.0041,200
May 15, 2017607.00614.50607.00613.95613.9542,700
May 12, 2017606.00608.64603.76608.20608.2033,300
May 11, 2017610.01612.60604.48606.00606.0048,700
May 10, 2017608.07609.19601.22606.08606.0862,500
May 09, 2017620.01620.97603.90606.00606.0035,100
May 08, 2017621.21622.90618.85619.00619.0021,300
May 05, 2017619.75622.42618.98621.21621.2127,500
May 04, 2017620.87623.22617.00617.08617.0833,500
May 03, 2017620.75623.99616.80619.21619.2145,400
May 02, 2017620.29620.49618.14618.14618.1428,200
May 01, 2017623.95623.95617.04620.19620.1928,800
Apr 28, 2017620.61624.80614.01624.00624.0058,600
Apr 27, 2017626.59626.59618.73618.73618.7338,500
Apr 26, 2017627.41628.42622.00622.00622.0028,200
Apr 25, 2017617.05627.00617.05625.42625.4256,500
Apr 24, 2017614.29620.67614.29619.00619.0052,600
Apr 21, 2017609.23613.75607.20613.75613.7528,100
Apr 20, 2017607.51610.50606.54607.96607.9621,500
Apr 19, 2017612.43612.43605.00605.56605.5642,400
Apr 18, 2017618.01620.11610.43610.43610.4342,400
Apr 17, 2017612.42618.42611.21616.01616.0123,800
Apr 13, 2017612.73617.98609.98609.99609.9918,000
Apr 12, 2017614.99617.45612.23612.73612.7332,600
Apr 11, 2017611.84614.35606.17613.84613.8430,100
Apr 10, 2017613.98617.58606.50611.35611.3539,700
Apr 07, 2017614.00614.00608.51611.02611.0216,600
Apr 06, 2017609.96613.47608.71612.95612.9537,400
Apr 05, 2017618.00624.70607.00607.75607.7546,400
Apr 04, 2017615.00618.62615.00617.27617.2740,800
Apr 03, 2017607.09615.00607.09613.51613.5137,500
Mar 31, 2017617.45618.65605.20605.20605.2046,400
Mar 30, 2017617.16620.22616.34620.02620.0223,200
Mar 29, 2017624.10628.95616.90616.90616.9033,900
Mar 28, 2017619.00626.25618.15625.59625.5931,700
Mar 27, 2017614.68622.31613.20620.43620.4348,600
Mar 24, 2017620.59624.38616.01616.16616.1635,100
Mar 23, 2017620.00620.99617.43619.48619.4815,200
Mar 22, 2017619.48624.10618.01622.01622.0127,500
Mar 21, 2017623.01626.59616.68619.60619.6040,400
Mar 20, 2017617.00625.59617.00624.97624.9736,100
Mar 17, 2017623.47623.47618.00618.14618.1467,700
Mar 16, 2017630.81630.81617.70620.20620.2032,500
Mar 15, 2017628.50629.96626.01626.94626.9435,200
Mar 14, 2017626.05630.00625.92628.50628.5053,900
Mar 13, 2017625.01631.89624.00626.06626.0682,700
Mar 10, 2017626.58632.65624.00625.01625.0128,300
Mar 09, 2017627.99633.99626.23626.51626.5144,700
Mar 08, 2017623.00626.65620.00626.65626.6525,200
Mar 07, 2017622.07627.88617.02625.41625.4135,800
Mar 06, 2017617.00623.03615.16621.16621.1635,200
Mar 03, 2017614.17619.22612.20619.22619.2262,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...