Fairfax Financial Holdings Limited (FFH-PG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 18.21 | 18.21 | 18.15 | 18.15 | 18.15 | 321 |
| May 02, 2024 | 17.99 | 18.20 | 17.99 | 18.20 | 18.20 | 5,597 |
| May 01, 2024 | 17.95 | 17.99 | 17.95 | 17.99 | 17.99 | 16,740 |
| Apr 30, 2024 | 17.97 | 17.97 | 17.92 | 17.92 | 17.92 | 3,355 |
| Apr 29, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 100 |
| Apr 26, 2024 | 17.79 | 17.79 | 17.70 | 17.70 | 17.70 | 4,196 |
| Apr 25, 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 200 |
| Apr 24, 2024 | 17.62 | 17.80 | 17.62 | 17.70 | 17.70 | 3,494 |
| Apr 23, 2024 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 100 |
| Apr 22, 2024 | 17.62 | 17.62 | 17.61 | 17.61 | 17.61 | 1,923 |
| Apr 19, 2024 | 17.59 | 17.80 | 17.59 | 17.79 | 17.79 | 224,728 |
| Apr 18, 2024 | 17.55 | 17.63 | 17.50 | 17.55 | 17.55 | 15,442 |
| Apr 17, 2024 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 5,200 |
| Apr 16, 2024 | 17.58 | 17.59 | 17.58 | 17.59 | 17.59 | 300 |
| Apr 15, 2024 | 17.73 | 17.78 | 17.53 | 17.53 | 17.53 | 1,950 |
| Apr 12, 2024 | 17.97 | 17.97 | 17.70 | 17.85 | 17.85 | 3,403 |
| Apr 11, 2024 | 17.77 | 17.77 | 17.75 | 17.75 | 17.75 | 1,600 |
| Apr 10, 2024 | 17.99 | 17.99 | 17.78 | 17.79 | 17.79 | 33,661 |
| Apr 09, 2024 | 17.90 | 17.97 | 17.81 | 17.82 | 17.82 | 28,210 |
| Apr 08, 2024 | 17.65 | 18.00 | 17.65 | 17.89 | 17.89 | 18,623 |
| Apr 05, 2024 | 17.51 | 17.51 | 17.45 | 17.50 | 17.50 | 900 |
| Apr 04, 2024 | 17.50 | 17.56 | 17.49 | 17.54 | 17.54 | 1,700 |
| Apr 03, 2024 | 17.57 | 17.57 | 17.50 | 17.50 | 17.50 | 4,951 |
| Apr 02, 2024 | 17.40 | 17.42 | 17.38 | 17.42 | 17.42 | 5,601 |
| Apr 01, 2024 | 17.42 | 17.48 | 17.42 | 17.48 | 17.48 | 4,200 |
| Mar 28, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1,200 |
| Mar 27, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Mar 26, 2024 | 17.32 | 17.32 | 17.26 | 17.26 | 17.26 | 334 |
| Mar 25, 2024 | 17.26 | 17.27 | 17.25 | 17.25 | 17.25 | 8,800 |
| Mar 22, 2024 | 17.21 | 17.49 | 17.21 | 17.49 | 17.49 | 3,729 |
| Mar 21, 2024 | 17.39 | 17.41 | 17.30 | 17.41 | 17.41 | 6,808 |
| Mar 20, 2024 | 17.19 | 17.35 | 17.19 | 17.35 | 17.35 | 1,300 |
| Mar 19, 2024 | 17.16 | 17.20 | 17.15 | 17.15 | 17.15 | 4,993 |
| Mar 18, 2024 | 17.04 | 17.16 | 17.04 | 17.10 | 17.10 | 5,300 |
| Mar 15, 2024 | 16.85 | 17.07 | 16.85 | 17.07 | 17.07 | 4,948 |
| Mar 14, 2024 | 16.80 | 16.88 | 16.65 | 16.84 | 16.84 | 8,201 |
| Mar 14, 2024 | 0.185125 Dividend | |||||
| Mar 13, 2024 | 16.75 | 17.02 | 16.75 | 16.80 | 16.61 | 7,463 |
| Mar 12, 2024 | 16.62 | 16.80 | 16.62 | 16.75 | 16.57 | 100,400 |
| Mar 11, 2024 | 16.80 | 16.81 | 16.80 | 16.80 | 16.61 | 1,605 |
| Mar 08, 2024 | 16.80 | 16.90 | 16.80 | 16.88 | 16.69 | 400 |
| Mar 07, 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.60 | 150 |
| Mar 06, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.33 | - |
| Mar 05, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.33 | - |
| Mar 04, 2024 | 16.69 | 16.69 | 16.51 | 16.51 | 16.33 | 200 |
| Mar 01, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | - |
| Feb 29, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | 300 |
| Feb 28, 2024 | 16.51 | 16.54 | 16.46 | 16.54 | 16.36 | 2,100 |
| Feb 27, 2024 | 16.46 | 16.56 | 16.46 | 16.56 | 16.38 | 1,760 |
| Feb 26, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | - |
| Feb 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | - |
| Feb 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | 500 |
| Feb 21, 2024 | 16.50 | 16.51 | 16.50 | 16.51 | 16.33 | 6,200 |
| Feb 20, 2024 | 16.38 | 16.52 | 16.36 | 16.51 | 16.33 | 6,355 |
| Feb 16, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.42 | - |
| Feb 15, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.42 | 324 |
| Feb 14, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | 600 |
| Feb 13, 2024 | 16.45 | 16.45 | 16.35 | 16.38 | 16.20 | 4,600 |
| Feb 12, 2024 | 16.35 | 16.47 | 16.35 | 16.47 | 16.29 | 18,800 |
| Feb 09, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.12 | 200 |
| Feb 08, 2024 | 16.88 | 16.88 | 16.15 | 16.35 | 16.17 | 17,018 |
| Feb 07, 2024 | 17.09 | 17.10 | 17.09 | 17.10 | 16.91 | 25,671 |
| Feb 06, 2024 | 17.27 | 17.40 | 17.25 | 17.25 | 17.06 | 5,926 |
| Feb 05, 2024 | 17.10 | 17.29 | 16.90 | 17.29 | 17.10 | 7,600 |
| Feb 02, 2024 | 17.19 | 17.20 | 17.19 | 17.20 | 17.01 | 1,100 |
| Feb 01, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 16.99 | 380 |
| Jan 31, 2024 | 17.14 | 17.15 | 17.05 | 17.05 | 16.86 | 8,450 |
| Jan 30, 2024 | 17.18 | 17.22 | 17.15 | 17.15 | 16.96 | 26,800 |
| Jan 29, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.93 | 390 |
| Jan 26, 2024 | 17.30 | 17.30 | 17.15 | 17.15 | 16.96 | 81,000 |
| Jan 25, 2024 | 17.23 | 17.30 | 17.22 | 17.30 | 17.11 | 17,148 |
| Jan 24, 2024 | 16.85 | 17.15 | 16.85 | 17.15 | 16.96 | 5,471 |
| Jan 23, 2024 | 16.68 | 16.79 | 16.68 | 16.79 | 16.60 | 9,000 |
| Jan 22, 2024 | 16.50 | 16.65 | 16.50 | 16.65 | 16.47 | 21,500 |
| Jan 19, 2024 | 16.55 | 16.65 | 16.45 | 16.45 | 16.27 | 10,093 |
| Jan 18, 2024 | 16.52 | 16.60 | 16.52 | 16.60 | 16.42 | 579 |
| Jan 17, 2024 | 16.54 | 16.56 | 16.54 | 16.56 | 16.38 | 2,700 |
| Jan 16, 2024 | 16.50 | 16.65 | 16.50 | 16.65 | 16.47 | 4,806 |
| Jan 15, 2024 | 16.52 | 16.55 | 16.52 | 16.55 | 16.37 | 1,400 |
| Jan 12, 2024 | 16.53 | 16.66 | 16.43 | 16.46 | 16.28 | 3,500 |
| Jan 11, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.35 | 11,000 |
| Jan 10, 2024 | 16.57 | 16.67 | 16.55 | 16.67 | 16.49 | 9,108 |
| Jan 09, 2024 | 16.40 | 16.58 | 16.40 | 16.58 | 16.40 | 3,558 |
| Jan 08, 2024 | 16.30 | 16.36 | 16.30 | 16.35 | 16.17 | 2,625 |
| Jan 05, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.03 | - |
| Jan 04, 2024 | 16.11 | 16.21 | 16.11 | 16.21 | 16.03 | 7,024 |
| Jan 03, 2024 | 15.65 | 15.90 | 15.65 | 15.90 | 15.72 | 1,600 |
| Jan 02, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.53 | 100 |
| Dec 29, 2023 | 15.52 | 15.60 | 15.52 | 15.60 | 15.43 | 4,174 |
| Dec 28, 2023 | 15.63 | 15.63 | 15.50 | 15.50 | 15.33 | 3,200 |
| Dec 27, 2023 | 15.36 | 15.73 | 15.34 | 15.56 | 15.39 | 4,650 |
| Dec 22, 2023 | 15.31 | 15.36 | 15.31 | 15.36 | 15.19 | 187,700 |
| Dec 21, 2023 | 15.32 | 15.45 | 15.32 | 15.33 | 15.16 | 4,400 |
| Dec 20, 2023 | 15.39 | 15.46 | 15.35 | 15.43 | 15.26 | 5,100 |
| Dec 19, 2023 | 15.50 | 15.50 | 15.38 | 15.40 | 15.23 | 1,540 |
| Dec 18, 2023 | 15.38 | 15.44 | 15.38 | 15.43 | 15.26 | 7,588 |
| Dec 15, 2023 | 15.42 | 15.42 | 15.30 | 15.31 | 15.14 | 3,200 |
| Dec 14, 2023 | 15.43 | 15.43 | 15.22 | 15.41 | 15.24 | 967 |
| Dec 14, 2023 | 0.185125 Dividend | |||||
| Dec 13, 2023 | 15.43 | 15.55 | 15.43 | 15.55 | 15.20 | 1,350 |
| *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.