Fairfax Financial Holdings Limited (FFH-PE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:44PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 17.35 | 17.40 | 17.10 | 17.10 | 17.10 | 3,500 |
| May 17, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| May 16, 2024 | 17.28 | 17.35 | 17.25 | 17.30 | 17.30 | 700 |
| May 15, 2024 | 17.36 | 17.36 | 17.35 | 17.35 | 17.35 | 2,258 |
| May 14, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| May 13, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 676 |
| May 10, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 150 |
| May 09, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 142 |
| May 08, 2024 | 17.68 | 17.68 | 17.51 | 17.53 | 17.53 | 714 |
| May 07, 2024 | 17.49 | 17.53 | 17.49 | 17.53 | 17.53 | 3,500 |
| May 06, 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| May 03, 2024 | 17.47 | 17.50 | 17.45 | 17.45 | 17.45 | 8,150 |
| May 02, 2024 | 17.45 | 17.47 | 17.45 | 17.47 | 17.47 | 4,400 |
| May 01, 2024 | 17.30 | 17.30 | 17.25 | 17.25 | 17.25 | 1,300 |
| Apr 30, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 500 |
| Apr 29, 2024 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 3,000 |
| Apr 26, 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 600 |
| Apr 25, 2024 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 95,534 |
| Apr 24, 2024 | 17.10 | 17.29 | 17.10 | 17.15 | 17.15 | 700 |
| Apr 23, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 22, 2024 | 17.39 | 17.39 | 17.10 | 17.10 | 17.10 | 238 |
| Apr 19, 2024 | 17.11 | 17.20 | 17.11 | 17.20 | 17.20 | 2,800 |
| Apr 18, 2024 | 17.00 | 17.18 | 17.00 | 17.18 | 17.18 | 1,900 |
| Apr 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1,300 |
| Apr 12, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Apr 11, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Apr 10, 2024 | 17.19 | 17.20 | 17.19 | 17.19 | 17.19 | 3,300 |
| Apr 09, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 500 |
| Apr 08, 2024 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1,100 |
| Apr 05, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2,200 |
| Apr 04, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 500 |
| Apr 03, 2024 | 16.80 | 16.80 | 16.75 | 16.80 | 16.80 | 400 |
| Apr 02, 2024 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | 1,200 |
| Apr 01, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Mar 28, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Mar 27, 2024 | 16.56 | 16.60 | 16.52 | 16.60 | 16.60 | 1,218 |
| Mar 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 100 |
| Mar 25, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 200 |
| Mar 22, 2024 | 16.63 | 16.70 | 16.63 | 16.70 | 16.70 | 2,900 |
| Mar 21, 2024 | 16.69 | 16.70 | 16.69 | 16.70 | 16.70 | 2,600 |
| Mar 20, 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| Mar 19, 2024 | 16.45 | 16.59 | 16.45 | 16.59 | 16.59 | 730 |
| Mar 18, 2024 | 16.40 | 16.50 | 16.36 | 16.36 | 16.36 | 1,709 |
| Mar 15, 2024 | 16.40 | 16.40 | 16.25 | 16.40 | 16.40 | 1,100 |
| Mar 14, 2024 | 16.20 | 16.41 | 16.20 | 16.40 | 16.40 | 1,600 |
| Mar 14, 2024 | 0.198938 Dividend | |||||
| Mar 13, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.01 | 300 |
| Mar 12, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | - |
| Mar 11, 2024 | 16.23 | 16.40 | 16.23 | 16.40 | 16.20 | 800 |
| Mar 08, 2024 | 16.20 | 16.45 | 16.20 | 16.45 | 16.25 | 2,100 |
| Mar 07, 2024 | 16.39 | 16.44 | 16.38 | 16.44 | 16.24 | 4,050 |
| Mar 06, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | - |
| Mar 05, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | - |
| Mar 04, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | 1,000 |
| Mar 01, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.88 | - |
| Feb 29, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.88 | 300 |
| Feb 28, 2024 | 16.19 | 16.19 | 16.10 | 16.10 | 15.90 | 30,061 |
| Feb 27, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | 519 |
| Feb 26, 2024 | 16.01 | 16.08 | 16.01 | 16.08 | 15.88 | 700 |
| Feb 23, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.81 | - |
| Feb 22, 2024 | 16.00 | 16.01 | 16.00 | 16.01 | 15.81 | 1,600 |
| Feb 21, 2024 | 16.11 | 16.11 | 15.92 | 16.00 | 15.80 | 2,000 |
| Feb 20, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | 200 |
| Feb 16, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | - |
| Feb 15, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | 2,500 |
| Feb 14, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | 100 |
| Feb 13, 2024 | 16.19 | 16.19 | 16.10 | 16.10 | 15.90 | 1,500 |
| Feb 12, 2024 | 16.00 | 16.01 | 16.00 | 16.00 | 15.80 | 1,500 |
| Feb 09, 2024 | 15.79 | 15.90 | 15.79 | 15.90 | 15.70 | 1,500 |
| Feb 08, 2024 | 16.20 | 16.20 | 15.54 | 15.81 | 15.62 | 11,622 |
| Feb 07, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.25 | - |
| Feb 06, 2024 | 16.30 | 16.51 | 16.30 | 16.45 | 16.25 | 5,100 |
| Feb 05, 2024 | 16.34 | 16.40 | 16.34 | 16.40 | 16.20 | 2,475 |
| Feb 02, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | - |
| Feb 01, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 2,000 |
| Jan 31, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.20 | 400 |
| Jan 30, 2024 | 16.50 | 16.51 | 16.50 | 16.50 | 16.30 | 5,800 |
| Jan 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | - |
| Jan 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.30 | 1,100 |
| Jan 25, 2024 | 16.50 | 16.52 | 16.50 | 16.50 | 16.30 | 3,000 |
| Jan 24, 2024 | 16.30 | 16.35 | 16.30 | 16.35 | 16.15 | 2,700 |
| Jan 23, 2024 | 16.00 | 16.15 | 16.00 | 16.15 | 15.95 | 4,554 |
| Jan 22, 2024 | 15.77 | 16.00 | 15.77 | 16.00 | 15.80 | 4,300 |
| Jan 19, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.75 | 600 |
| Jan 18, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.78 | 1,100 |
| Jan 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | - |
| Jan 16, 2024 | 15.95 | 16.00 | 15.95 | 16.00 | 15.80 | 1,000 |
| Jan 15, 2024 | 15.90 | 15.90 | 15.76 | 15.76 | 15.57 | 1,400 |
| Jan 12, 2024 | 15.91 | 15.91 | 15.90 | 15.90 | 15.70 | 200 |
| Jan 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | 100 |
| Jan 10, 2024 | 15.94 | 15.94 | 15.93 | 15.93 | 15.73 | 627 |
| Jan 09, 2024 | 15.97 | 16.00 | 15.97 | 16.00 | 15.80 | 4,000 |
| Jan 08, 2024 | 15.41 | 15.80 | 15.41 | 15.80 | 15.61 | 900 |
| Jan 05, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.32 | 195 |
| Jan 04, 2024 | 15.50 | 15.60 | 15.50 | 15.60 | 15.41 | 4,500 |
| Jan 03, 2024 | 15.20 | 15.30 | 15.20 | 15.30 | 15.11 | 600 |
| Jan 02, 2024 | 15.09 | 15.10 | 15.09 | 15.10 | 14.91 | 300 |
| Dec 29, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 14.84 | - |
| *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.