FFH.TO - Fairfax Financial Holdings Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 2019625.88632.82625.88632.56632.5614,651
Jul 12, 2019633.51633.51622.40624.31624.3134,000
Jul 11, 2019640.00640.00630.00630.70630.7033,500
Jul 10, 2019642.56644.99636.44641.30641.3023,700
Jul 09, 2019634.96641.35634.96638.84638.8420,900
Jul 08, 2019639.67640.83634.17634.17634.1722,500
Jul 05, 2019642.02647.16637.50642.65642.6519,500
Jul 04, 2019642.00648.59642.00642.01642.019,300
Jul 03, 2019635.81645.99635.00645.99645.9918,600
Jul 02, 2019641.78643.37633.22635.56635.5631,400
Jun 28, 2019651.75652.01639.87642.76642.7626,300
Jun 27, 2019655.42657.63648.79652.41652.4128,100
Jun 26, 2019648.06657.92645.96656.44656.44103,700
Jun 25, 2019653.00655.00645.63647.64647.6453,500
Jun 24, 2019650.00657.47647.31650.12650.1244,900
Jun 21, 2019655.40655.85651.00655.00655.0075,300
Jun 20, 2019650.00658.21647.85655.96655.9640,700
Jun 19, 2019641.98662.29640.00647.43647.4350,100
Jun 18, 2019640.21644.00636.00642.00642.0030,200
Jun 17, 2019632.83641.62632.83638.89638.8934,500
Jun 14, 2019640.22644.99631.25633.33633.3350,100
Jun 13, 2019635.65641.83635.65641.32641.3223,100
Jun 12, 2019635.08637.31631.00634.31634.3120,000
Jun 11, 2019628.03638.00628.03636.00636.0017,800
Jun 10, 2019630.84633.00626.41628.99628.9920,600
Jun 07, 2019632.23636.38629.78633.37633.3727,600
Jun 06, 2019628.38634.55619.17633.50633.5032,200
Jun 05, 2019622.09628.20621.43625.50625.5020,000
Jun 04, 2019619.85626.46614.17623.86623.8640,000
Jun 03, 2019618.03619.99612.85619.10619.1028,900
May 31, 2019622.97623.46616.27620.00620.0045,200
May 30, 2019618.96622.70618.59621.00621.0020,400
May 29, 2019619.11623.20618.00618.68618.6826,700
May 28, 2019612.00622.13611.97620.00620.0051,800
May 27, 2019605.03613.71605.03613.71613.7110,100
May 24, 2019603.26612.00601.50607.14607.1432,500
May 23, 2019608.30613.00600.00608.31608.3149,000
May 22, 2019609.80620.24603.78615.90615.9055,000
May 21, 2019612.50614.11608.00611.45611.4566,100
May 17, 2019615.07615.07610.56611.21611.2166,700
May 16, 2019617.60620.49614.50615.07615.0745,500
May 15, 2019618.43624.78616.99617.43617.4333,400
May 14, 2019623.24623.24615.82621.27621.2730,200
May 13, 2019619.54623.76614.00622.55622.5533,700
May 10, 2019626.36626.97615.00616.89616.8964,200
May 09, 2019627.62630.43622.48626.39626.3931,100
May 08, 2019632.61639.00625.10627.40627.4030,500
May 07, 2019640.43640.55630.62632.65632.6536,900
May 06, 2019632.36640.59629.00640.55640.5539,100
May 03, 2019640.00643.50628.61637.00637.0047,300
May 02, 2019647.49647.49638.60644.50644.5034,100
May 01, 2019643.00645.00638.43644.00644.0030,100
Apr 30, 2019636.00645.00633.62638.88638.8844,400
Apr 29, 2019630.02636.78630.00636.78636.7828,600
Apr 26, 2019628.21632.78625.00632.78632.7832,600
Apr 25, 2019624.23629.00623.72626.68626.6831,200
Apr 24, 2019623.39629.11619.13627.27627.2735,500
Apr 23, 2019623.71623.71615.86620.02620.0237,000
Apr 22, 2019630.70635.96619.75620.11620.1129,400
Apr 18, 2019630.00631.04620.45631.04631.0424,600
Apr 17, 2019624.68631.86618.51630.97630.9734,000
Apr 16, 2019619.50624.32612.53620.00620.0019,900
Apr 15, 2019611.21624.00611.21618.95618.9527,000
Apr 12, 2019618.26619.83610.12612.01612.0148,600
Apr 11, 2019617.01620.44613.95617.00617.0024,200
Apr 10, 2019609.49620.00609.49619.14619.1484,100
Apr 09, 2019609.96612.98603.78605.73605.7338,400
Apr 08, 2019604.15615.50604.15609.96609.9625,800
Apr 05, 2019604.81611.69602.56611.69611.6920,700
Apr 04, 2019617.04617.04603.49603.49603.4949,500
Apr 03, 2019613.78620.36609.48615.00615.0056,000
Apr 02, 2019615.91620.26613.14614.89614.8932,700
Apr 01, 2019621.65623.74609.00613.34613.3447,500
Mar 29, 2019599.14621.85599.14619.00619.0081,300
Mar 28, 2019595.70604.37593.32603.58603.5828,300
Mar 27, 2019597.53600.29589.82595.00595.0053,500
Mar 26, 2019596.09601.28596.09596.77596.7732,200
Mar 25, 2019597.05603.05595.71599.10599.1050,500
Mar 22, 2019598.98605.99595.76596.25596.2583,900
Mar 21, 2019594.01603.98594.01600.92600.9226,200
Mar 20, 2019600.04605.29593.27596.12596.1259,100
Mar 19, 2019614.74616.76598.68600.00600.0051,100
Mar 18, 2019612.45612.45607.14607.44607.4430,200
Mar 15, 2019617.38617.38606.68609.04609.0487,900
Mar 14, 2019621.22625.92618.01618.01618.0130,200
Mar 13, 2019638.75641.09617.00622.06622.0670,000
Mar 12, 2019638.84640.46633.55640.31640.3130,900
Mar 11, 2019635.18639.73634.00638.84638.8424,300
Mar 08, 2019641.34642.19636.41638.24638.2424,600
Mar 07, 2019637.53645.50634.21635.55635.5531,400
Mar 06, 2019633.24647.54631.50644.64644.6453,000
Mar 05, 2019639.87643.03630.10632.13632.1343,500
Mar 04, 2019651.39654.01637.45640.01640.0136,900
Mar 01, 2019653.91655.00645.02646.45646.4530,600
Feb 28, 2019654.36657.59650.15651.53651.5342,600
Feb 27, 2019647.01658.11647.01654.58654.5816,400
Feb 26, 2019660.65664.43654.10658.22658.2230,600
Feb 25, 2019660.01666.73653.21660.89660.8934,400
Feb 22, 2019655.01665.31654.81658.28658.2825,400
Feb 21, 2019663.70664.15649.24653.92653.9230,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...