Fairfax Financial Holdings Limited (FFH-PC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:56PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 22.35 | 22.50 | 22.35 | 22.50 | 22.50 | 8,571 |
| May 02, 2024 | 22.44 | 22.45 | 22.25 | 22.40 | 22.40 | 4,632 |
| May 01, 2024 | 22.00 | 22.43 | 22.00 | 22.43 | 22.43 | 14,153 |
| Apr 30, 2024 | 22.00 | 22.10 | 21.96 | 22.10 | 22.10 | 5,602 |
| Apr 29, 2024 | 21.91 | 22.15 | 21.91 | 22.10 | 22.10 | 10,356 |
| Apr 26, 2024 | 21.57 | 21.94 | 21.57 | 21.94 | 21.94 | 25,412 |
| Apr 25, 2024 | 21.49 | 21.58 | 21.49 | 21.55 | 21.55 | 7,898 |
| Apr 24, 2024 | 21.36 | 21.50 | 21.36 | 21.42 | 21.42 | 8,449 |
| Apr 23, 2024 | 21.32 | 21.38 | 21.32 | 21.38 | 21.38 | 900 |
| Apr 22, 2024 | 21.39 | 21.40 | 21.31 | 21.32 | 21.32 | 2,373 |
| Apr 19, 2024 | 21.34 | 21.50 | 21.34 | 21.38 | 21.38 | 7,298 |
| Apr 18, 2024 | 21.55 | 21.55 | 21.51 | 21.51 | 21.51 | 295 |
| Apr 17, 2024 | 21.49 | 21.50 | 21.49 | 21.50 | 21.50 | 1,300 |
| Apr 16, 2024 | 21.32 | 21.40 | 21.32 | 21.34 | 21.34 | 3,700 |
| Apr 15, 2024 | 21.40 | 21.48 | 21.26 | 21.26 | 21.26 | 2,600 |
| Apr 12, 2024 | 21.55 | 21.55 | 21.52 | 21.52 | 21.52 | 2,910 |
| Apr 11, 2024 | 21.50 | 21.60 | 21.50 | 21.59 | 21.59 | 4,300 |
| Apr 10, 2024 | 21.46 | 21.56 | 21.46 | 21.56 | 21.56 | 1,363 |
| Apr 09, 2024 | 21.30 | 21.41 | 21.30 | 21.40 | 21.40 | 4,332 |
| Apr 08, 2024 | 21.25 | 21.33 | 21.20 | 21.33 | 21.33 | 4,500 |
| Apr 05, 2024 | 21.29 | 21.30 | 21.21 | 21.30 | 21.30 | 7,400 |
| Apr 04, 2024 | 21.10 | 21.21 | 21.07 | 21.21 | 21.21 | 4,992 |
| Apr 03, 2024 | 21.05 | 21.24 | 21.05 | 21.24 | 21.24 | 6,700 |
| Apr 02, 2024 | 20.94 | 21.00 | 20.90 | 21.00 | 21.00 | 22,303 |
| Apr 01, 2024 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | 3,840 |
| Mar 28, 2024 | 20.95 | 21.15 | 20.95 | 21.15 | 21.15 | 13,129 |
| Mar 27, 2024 | 20.75 | 20.75 | 20.74 | 20.74 | 20.74 | 808 |
| Mar 26, 2024 | 20.79 | 20.82 | 20.71 | 20.82 | 20.82 | 7,100 |
| Mar 25, 2024 | 20.80 | 20.81 | 20.67 | 20.67 | 20.67 | 6,756 |
| Mar 22, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1,000 |
| Mar 21, 2024 | 20.55 | 20.85 | 20.55 | 20.80 | 20.80 | 3,400 |
| Mar 20, 2024 | 20.52 | 20.55 | 20.50 | 20.50 | 20.50 | 1,900 |
| Mar 19, 2024 | 20.54 | 20.67 | 20.52 | 20.52 | 20.52 | 7,279 |
| Mar 18, 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 6,155 |
| Mar 15, 2024 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 200 |
| Mar 14, 2024 | 20.60 | 20.61 | 20.45 | 20.45 | 20.45 | 1,811 |
| Mar 14, 2024 | 0.294313 Dividend | |||||
| Mar 13, 2024 | 20.70 | 20.70 | 20.68 | 20.68 | 20.39 | 800 |
| Mar 12, 2024 | 20.50 | 20.66 | 20.50 | 20.66 | 20.37 | 10,325 |
| Mar 11, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.31 | 1,110 |
| Mar 08, 2024 | 20.58 | 20.62 | 20.54 | 20.62 | 20.33 | 2,500 |
| Mar 07, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.43 | 482 |
| Mar 06, 2024 | 20.65 | 20.79 | 20.50 | 20.60 | 20.31 | 3,104 |
| Mar 05, 2024 | 20.60 | 20.65 | 20.60 | 20.62 | 20.33 | 3,085 |
| Mar 04, 2024 | 20.60 | 20.61 | 20.60 | 20.61 | 20.32 | 1,360 |
| Mar 01, 2024 | 20.59 | 20.61 | 20.59 | 20.59 | 20.30 | 20,400 |
| Feb 29, 2024 | 20.54 | 20.55 | 20.50 | 20.50 | 20.21 | 867 |
| Feb 28, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.26 | 485 |
| Feb 27, 2024 | 20.52 | 20.52 | 20.51 | 20.51 | 20.22 | 400 |
| Feb 26, 2024 | 20.52 | 20.52 | 20.50 | 20.50 | 20.21 | 1,500 |
| Feb 23, 2024 | 20.50 | 20.56 | 20.50 | 20.56 | 20.27 | 930 |
| Feb 22, 2024 | 20.50 | 20.61 | 20.50 | 20.55 | 20.26 | 2,700 |
| Feb 21, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.16 | 300 |
| Feb 20, 2024 | 20.59 | 20.65 | 20.59 | 20.65 | 20.36 | 1,314 |
| Feb 16, 2024 | 20.42 | 20.63 | 20.42 | 20.60 | 20.31 | 1,905 |
| Feb 15, 2024 | 20.50 | 20.64 | 20.50 | 20.64 | 20.35 | 3,330 |
| Feb 14, 2024 | 20.43 | 20.43 | 20.27 | 20.32 | 20.03 | 4,448 |
| Feb 13, 2024 | 20.40 | 20.55 | 20.40 | 20.50 | 20.21 | 4,600 |
| Feb 12, 2024 | 20.43 | 20.50 | 20.39 | 20.50 | 20.21 | 1,750 |
| Feb 09, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.11 | 1,800 |
| Feb 08, 2024 | 20.84 | 20.84 | 19.71 | 20.41 | 20.12 | 14,535 |
| Feb 07, 2024 | 20.96 | 21.04 | 20.96 | 21.04 | 20.74 | 700 |
| Feb 06, 2024 | 21.00 | 21.10 | 20.96 | 20.97 | 20.67 | 3,575 |
| Feb 05, 2024 | 20.86 | 21.00 | 20.86 | 21.00 | 20.70 | 6,040 |
| Feb 02, 2024 | 20.70 | 20.94 | 20.70 | 20.94 | 20.64 | 6,800 |
| Feb 01, 2024 | 20.62 | 20.80 | 20.62 | 20.80 | 20.50 | 3,880 |
| Jan 31, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.34 | 300 |
| Jan 30, 2024 | 20.90 | 20.90 | 20.82 | 20.82 | 20.52 | 900 |
| Jan 29, 2024 | 20.81 | 20.94 | 20.81 | 20.94 | 20.64 | 2,782 |
| Jan 26, 2024 | 20.95 | 20.95 | 20.60 | 20.77 | 20.47 | 1,866 |
| Jan 25, 2024 | 20.86 | 20.86 | 20.80 | 20.80 | 20.50 | 3,252 |
| Jan 24, 2024 | 20.65 | 20.95 | 20.65 | 20.95 | 20.65 | 3,472 |
| Jan 23, 2024 | 20.50 | 20.56 | 20.50 | 20.56 | 20.27 | 5,287 |
| Jan 22, 2024 | 20.47 | 20.49 | 20.47 | 20.49 | 20.20 | 400 |
| Jan 19, 2024 | 20.31 | 20.46 | 20.13 | 20.46 | 20.17 | 6,603 |
| Jan 18, 2024 | 19.94 | 20.40 | 19.94 | 20.40 | 20.11 | 4,021 |
| Jan 17, 2024 | 20.20 | 20.40 | 20.09 | 20.11 | 19.82 | 3,247 |
| Jan 16, 2024 | 20.21 | 20.43 | 20.19 | 20.19 | 19.90 | 9,478 |
| Jan 15, 2024 | 20.30 | 20.35 | 20.21 | 20.21 | 19.92 | 6,900 |
| Jan 12, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.01 | 1,300 |
| Jan 11, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.01 | - |
| Jan 10, 2024 | 20.30 | 20.30 | 20.25 | 20.30 | 20.01 | 8,005 |
| Jan 09, 2024 | 20.20 | 20.28 | 20.20 | 20.25 | 19.96 | 5,800 |
| Jan 08, 2024 | 20.00 | 20.15 | 20.00 | 20.15 | 19.86 | 1,300 |
| Jan 05, 2024 | 19.86 | 20.01 | 19.85 | 20.00 | 19.72 | 4,900 |
| Jan 04, 2024 | 19.80 | 19.81 | 19.80 | 19.81 | 19.53 | 1,691 |
| Jan 03, 2024 | 19.57 | 19.80 | 19.56 | 19.80 | 19.52 | 2,600 |
| Jan 02, 2024 | 19.60 | 19.70 | 19.60 | 19.70 | 19.42 | 1,114 |
| Dec 29, 2023 | 19.46 | 19.67 | 19.45 | 19.67 | 19.39 | 7,977 |
| Dec 28, 2023 | 19.49 | 19.56 | 19.31 | 19.55 | 19.27 | 4,162 |
| Dec 27, 2023 | 19.40 | 19.55 | 19.30 | 19.30 | 19.03 | 5,084 |
| Dec 22, 2023 | 19.31 | 19.40 | 19.26 | 19.40 | 19.12 | 5,200 |
| Dec 21, 2023 | 19.36 | 19.40 | 19.36 | 19.40 | 19.12 | 6,006 |
| Dec 20, 2023 | 19.21 | 19.35 | 19.21 | 19.35 | 19.07 | 895 |
| Dec 19, 2023 | 19.20 | 19.35 | 19.20 | 19.30 | 19.03 | 4,575 |
| Dec 18, 2023 | 19.05 | 19.25 | 19.05 | 19.25 | 18.98 | 4,600 |
| Dec 15, 2023 | 19.12 | 19.12 | 19.00 | 19.00 | 18.73 | 2,251 |
| Dec 14, 2023 | 19.20 | 19.20 | 19.10 | 19.16 | 18.89 | 3,790 |
| Dec 14, 2023 | 0.294313 Dividend | |||||
| Dec 13, 2023 | 19.25 | 19.33 | 19.15 | 19.33 | 18.76 | 1,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.