Fairfax Financial Holdings Limited (FFH-PF.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:19PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| May 01, 2024 | 17.83 | 17.83 | 17.71 | 17.71 | 17.71 | 3,000 |
| Apr 30, 2024 | 17.82 | 17.83 | 17.82 | 17.83 | 17.83 | 900 |
| Apr 29, 2024 | 17.99 | 18.00 | 17.99 | 18.00 | 18.00 | 200 |
| Apr 26, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| Apr 25, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| Apr 24, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1,000 |
| Apr 23, 2024 | 17.80 | 17.80 | 17.61 | 17.61 | 17.61 | 1,000 |
| Apr 22, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 100 |
| Apr 19, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Apr 18, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Apr 17, 2024 | 17.81 | 17.81 | 17.70 | 17.70 | 17.70 | 500 |
| Apr 16, 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| Apr 15, 2024 | 17.91 | 17.91 | 17.81 | 17.81 | 17.81 | 500 |
| Apr 12, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 100 |
| Apr 11, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| Apr 10, 2024 | 18.04 | 18.05 | 18.04 | 18.05 | 18.05 | 1,600 |
| Apr 09, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 600 |
| Apr 08, 2024 | 18.16 | 18.17 | 18.16 | 18.17 | 18.17 | 300 |
| Apr 05, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| Apr 04, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Apr 03, 2024 | 17.92 | 17.92 | 17.91 | 17.92 | 17.92 | 700 |
| Apr 02, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 100 |
| Apr 01, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Mar 28, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 140 |
| Mar 27, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 100 |
| Mar 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,349 |
| Mar 25, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 200 |
| Mar 22, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| Mar 21, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 200 |
| Mar 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 500 |
| Mar 19, 2024 | 18.01 | 18.01 | 18.00 | 18.00 | 18.00 | 900 |
| Mar 18, 2024 | 17.65 | 18.01 | 17.65 | 18.00 | 18.00 | 15,804 |
| Mar 15, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 4,364 |
| Mar 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 12,000 |
| Mar 14, 2024 | 0.44396 Dividend | |||||
| Mar 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.56 | 3,352 |
| Mar 12, 2024 | 18.01 | 18.01 | 18.00 | 18.00 | 17.56 | 500 |
| Mar 11, 2024 | 18.00 | 18.10 | 18.00 | 18.01 | 17.57 | 1,800 |
| Mar 08, 2024 | 18.10 | 18.20 | 18.08 | 18.08 | 17.63 | 300 |
| Mar 07, 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 17.56 | 18,100 |
| Mar 06, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.17 | 100 |
| Mar 05, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.08 | - |
| Mar 04, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.08 | 100 |
| Mar 01, 2024 | 17.51 | 17.51 | 17.50 | 17.50 | 17.07 | 800 |
| Feb 29, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.08 | - |
| Feb 28, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.08 | 200 |
| Feb 27, 2024 | 17.60 | 17.61 | 17.60 | 17.61 | 17.18 | 700 |
| Feb 26, 2024 | 17.55 | 17.55 | 17.51 | 17.51 | 17.08 | 450 |
| Feb 23, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.07 | - |
| Feb 22, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.07 | 1,300 |
| Feb 21, 2024 | 17.42 | 17.50 | 17.42 | 17.50 | 17.07 | 2,700 |
| Feb 20, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.98 | - |
| Feb 16, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.98 | - |
| Feb 15, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.98 | - |
| Feb 14, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.98 | - |
| Feb 13, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 16.98 | - |
| Feb 12, 2024 | 17.30 | 17.41 | 17.30 | 17.41 | 16.98 | 800 |
| Feb 09, 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 16.87 | 400 |
| Feb 08, 2024 | 17.50 | 17.50 | 17.00 | 17.35 | 16.92 | 1,780 |
| Feb 07, 2024 | 17.72 | 17.81 | 17.72 | 17.80 | 17.36 | 1,473 |
| Feb 06, 2024 | 17.98 | 17.98 | 17.80 | 17.81 | 17.37 | 1,936 |
| Feb 05, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.17 | - |
| Feb 02, 2024 | 17.40 | 17.60 | 17.40 | 17.60 | 17.17 | 540 |
| Feb 01, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.08 | - |
| Jan 31, 2024 | 17.65 | 17.65 | 17.51 | 17.51 | 17.08 | 900 |
| Jan 30, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.26 | 150 |
| Jan 29, 2024 | 17.80 | 17.90 | 17.80 | 17.80 | 17.36 | 3,100 |
| Jan 26, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.36 | - |
| Jan 25, 2024 | 17.70 | 18.00 | 17.61 | 17.80 | 17.36 | 1,900 |
| Jan 24, 2024 | 17.68 | 17.70 | 17.68 | 17.70 | 17.26 | 1,800 |
| Jan 23, 2024 | 17.39 | 17.72 | 17.39 | 17.72 | 17.28 | 2,500 |
| Jan 22, 2024 | 17.20 | 17.30 | 17.20 | 17.30 | 16.87 | 1,400 |
| Jan 19, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.60 | - |
| Jan 18, 2024 | 17.29 | 17.30 | 17.02 | 17.02 | 16.60 | 1,700 |
| Jan 17, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.86 | - |
| Jan 16, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.86 | - |
| Jan 15, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.86 | 100 |
| Jan 12, 2024 | 17.95 | 17.95 | 17.40 | 17.40 | 16.97 | 1,200 |
| Jan 11, 2024 | 16.81 | 17.00 | 16.81 | 17.00 | 16.58 | 1,213 |
| Jan 10, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 16.78 | - |
| Jan 09, 2024 | 17.35 | 17.50 | 17.20 | 17.20 | 16.78 | 2,066 |
| Jan 08, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.68 | - |
| Jan 05, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.68 | - |
| Jan 04, 2024 | 16.92 | 17.30 | 16.92 | 17.10 | 16.68 | 3,029 |
| Jan 03, 2024 | 16.99 | 16.99 | 16.90 | 16.90 | 16.48 | 300 |
| Jan 02, 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.48 | 1,600 |
| Dec 29, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.29 | 172 |
| Dec 28, 2023 | 16.40 | 16.65 | 16.40 | 16.65 | 16.24 | 3,803 |
| Dec 27, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.00 | 100 |
| Dec 22, 2023 | 16.60 | 16.60 | 16.52 | 16.52 | 16.11 | 2,000 |
| Dec 21, 2023 | 16.55 | 16.55 | 16.51 | 16.51 | 16.10 | 2,470 |
| Dec 20, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.10 | 100 |
| Dec 19, 2023 | 16.51 | 16.51 | 16.51 | 16.51 | 16.10 | 5,702 |
| Dec 18, 2023 | 16.50 | 16.60 | 16.40 | 16.51 | 16.10 | 13,879 |
| Dec 15, 2023 | 16.60 | 16.60 | 16.51 | 16.51 | 16.10 | 2,771 |
| Dec 14, 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.37 | 2,900 |
| Dec 14, 2023 | 0.45606 Dividend | |||||
| Dec 13, 2023 | 16.90 | 16.99 | 16.80 | 16.81 | 15.95 | 5,100 |
| Dec 12, 2023 | 16.71 | 16.84 | 16.71 | 16.84 | 15.98 | 200 |
| *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.