FFH.TO - Fairfax Financial Holdings Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019595.50600.19590.46594.63594.6321,000
Sep 12, 2019601.00601.00593.51594.81594.8134,900
Sep 11, 2019591.07600.00588.76597.29597.2952,900
Sep 10, 2019593.76593.76588.47592.42592.4225,300
Sep 09, 2019587.16594.59587.16592.53592.5317,200
Sep 06, 2019591.61597.00588.02589.02589.0225,800
Sep 05, 2019591.75599.40587.50591.89591.8945,600
Sep 04, 2019580.30592.00580.30588.66588.6630,700
Sep 03, 2019588.93592.00578.53579.44579.4446,900
Aug 30, 2019593.01597.43591.45593.25593.2541,400
Aug 29, 2019589.26597.00588.66594.42594.4253,000
Aug 28, 2019579.03590.38579.03589.95589.9540,000
Aug 27, 2019582.54588.76578.22580.67580.6758,600
Aug 26, 2019590.99590.99575.00581.09581.0946,400
Aug 23, 2019587.00594.18580.65581.94581.9444,300
Aug 22, 2019585.06587.76583.00586.68586.6820,600
Aug 21, 2019585.65588.24582.22585.52585.5237,500
Aug 20, 2019584.20590.60581.98584.80584.8034,700
Aug 19, 2019586.02591.74583.76585.18585.1832,700
Aug 16, 2019581.61590.23581.61585.00585.0024,100
Aug 15, 2019585.00588.58579.69580.41580.4132,400
Aug 14, 2019601.00601.00581.00584.00584.0061,200
Aug 13, 2019598.02605.46598.01602.75602.7523,100
Aug 12, 2019605.65607.36597.97600.50600.5086,700
Aug 09, 2019609.14612.00602.95605.81605.8127,600
Aug 08, 2019602.28610.19601.64608.00608.0037,400
Aug 07, 2019603.61606.44599.05602.28602.2822,300
Aug 06, 2019614.99615.76594.50599.23599.2348,700
Aug 02, 2019612.94616.05611.54613.03613.0335,600
Aug 01, 2019608.01611.99601.34608.23608.2340,600
Jul 31, 2019614.46614.46606.29611.45611.4553,100
Jul 30, 2019619.69619.84613.47615.16615.1616,900
Jul 29, 2019618.06619.40616.34618.27618.2730,600
Jul 26, 2019617.40619.97614.56618.00618.0023,600
Jul 25, 2019618.96619.00612.40616.55616.55120,600
Jul 24, 2019618.00620.99611.89618.00618.0028,300
Jul 23, 2019621.00625.00614.20617.18617.1818,600
Jul 22, 2019620.02624.58619.80620.86620.8619,400
Jul 19, 2019623.46624.26619.97620.00620.0011,000
Jul 18, 2019624.99631.25621.80622.34622.3420,000
Jul 17, 2019625.01628.32622.54625.29625.298,800
Jul 16, 2019631.91634.48616.44624.05624.0536,200
Jul 15, 2019625.88632.82625.88630.10630.1021,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...