Canada markets closed

Fairfax Financial Holdings Limited (FFH-PI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.63-0.11 (-0.59%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.6518.7518.6318.6318.6312,361
May 02, 202418.5018.7418.5018.7418.744,078
May 01, 202418.3518.5018.3518.5018.5012,300
Apr 30, 202418.0718.3718.0718.3718.378,411
Apr 29, 202418.2418.3418.1818.3418.3410,090
Apr 26, 202418.0718.2018.0718.2018.2010,926
Apr 25, 202418.1518.1518.1218.1418.141,764
Apr 24, 202418.1218.1218.1118.1118.11371
Apr 23, 202418.0618.1018.0618.0618.062,900
Apr 22, 202418.1318.1718.1018.1518.1535,900
Apr 19, 202418.1518.1518.1118.1518.157,319
Apr 18, 202418.0918.0918.0018.0718.072,700
Apr 17, 202418.0118.0418.0018.0118.013,850
Apr 16, 202417.9918.0017.9918.0018.00850
Apr 15, 202418.1418.1918.1018.1018.1012,000
Apr 12, 202418.1418.1518.1318.1518.153,950
Apr 11, 202418.1818.2018.1818.2018.203,662
Apr 10, 202418.2318.2518.2118.2118.212,900
Apr 09, 202418.0518.1818.0518.1818.181,800
Apr 08, 202418.1918.2418.1818.1818.182,648
Apr 05, 202417.9918.1017.9518.1018.1019,500
Apr 04, 202417.8617.9917.8617.9917.9936,245
Apr 03, 202418.0018.0018.0018.0018.00800
Apr 02, 202417.9517.9517.9517.9517.95-
Apr 01, 202417.9017.9517.9017.9517.95880
Mar 28, 202417.9517.9517.9517.9517.951,702
Mar 27, 202417.8317.9317.8317.9317.934,420
Mar 26, 202417.9417.9417.8617.8617.86300
Mar 25, 202417.8617.8617.8517.8517.859,401
Mar 22, 202417.9417.9517.8717.8717.873,703
Mar 21, 202417.8517.9517.8117.9517.957,223
Mar 20, 202417.8017.8417.7517.8017.804,000
Mar 19, 202417.7017.7917.7017.7917.79200
Mar 18, 202417.7517.7517.7017.7017.70900
Mar 15, 202417.6317.7017.6317.7017.709,000
Mar 14, 202417.5517.6217.5517.6217.62998
Mar 14, 20240.207938 Dividend
Mar 13, 202417.8517.8517.7317.7317.521,500
Mar 12, 202417.6117.8317.6117.8317.622,500
Mar 11, 202417.7017.7017.6217.7017.495,400
Mar 08, 202417.7017.7017.7017.7017.491,900
Mar 07, 202417.6517.7017.5517.7017.4923,753
Mar 06, 202417.6317.6317.6317.6317.42100
Mar 05, 202417.5617.5617.5617.5617.35-
Mar 04, 202417.4817.5617.4817.5617.35400
Mar 01, 202417.5017.5017.5017.5017.29-
Feb 29, 202417.5017.5017.5017.5017.29-
Feb 28, 202417.5017.5017.5017.5017.29100
Feb 27, 202417.3817.5517.3817.5017.292,345
Feb 26, 202417.4017.4017.4017.4017.20-
Feb 23, 202417.3317.4017.3317.4017.201,550
Feb 22, 202417.4417.4917.4017.4017.203,300
Feb 21, 202417.3617.3617.3517.3517.153,600
Feb 20, 202417.3017.3817.3017.3817.184,800
Feb 16, 202417.3017.3317.3017.3017.101,090
Feb 15, 202417.3917.3917.1917.3017.101,884
Feb 14, 202417.2117.2117.1017.1116.913,460
Feb 13, 202417.1517.3017.1317.3017.103,720
Feb 12, 202416.9717.1316.9617.1316.9387,700
Feb 09, 202416.8316.9116.7516.9116.7125,394
Feb 08, 202417.4817.4816.6516.8916.6918,348
Feb 07, 202417.8017.8017.5517.5517.343,600
Feb 06, 202417.7817.8017.7117.8017.593,089
Feb 05, 202417.8017.8017.8017.8017.5915,600
Feb 02, 202417.7617.9217.7617.9217.711,000
Feb 01, 202417.7017.9617.7017.9217.7163,378
Jan 31, 202417.9417.9417.6017.6017.392,991
Jan 30, 202417.8517.9417.7317.8517.641,900
Jan 29, 202417.8217.9717.8217.9717.765,755
Jan 26, 202417.8017.9317.8017.9217.7110,519
Jan 25, 202417.4317.8517.4317.8017.5912,967
Jan 24, 202417.3017.6017.3017.6017.3918,439
Jan 23, 202417.2817.2817.2817.2817.08-
Jan 22, 202416.4917.2816.4917.2817.084,195
Jan 19, 202417.0017.1717.0017.1716.978,353
Jan 18, 202417.0417.2117.0317.1816.985,723
Jan 17, 202417.0117.1117.0117.1116.912,223
Jan 16, 202417.0017.1017.0017.1016.908,185
Jan 15, 202417.0517.0517.0017.0216.821,000
Jan 12, 202417.0017.0516.9517.0516.8517,500
Jan 11, 202417.0917.1017.0117.0116.811,808
Jan 10, 202417.0617.1616.8516.9616.767,112
Jan 09, 202416.9417.0116.9417.0116.811,100
Jan 08, 202416.9316.9516.9116.9116.712,700
Jan 05, 202416.6016.7516.6016.7516.551,171
Jan 04, 202416.4716.7316.4716.7316.533,600
Jan 03, 202416.4516.5716.4516.5016.312,500
Jan 02, 202416.4016.4116.3516.3516.16800
Dec 29, 202316.2616.3816.2616.3616.174,665
Dec 28, 202316.2016.2616.2016.2616.07103,300
Dec 27, 202316.1516.1516.0516.1515.961,200
Dec 22, 202316.0016.0816.0016.0015.817,000
Dec 21, 202316.0016.1516.0016.0015.813,643
Dec 20, 202316.0116.0316.0016.0015.819,412
Dec 19, 202316.0016.1016.0016.0015.8116,900
Dec 18, 202316.0016.0616.0016.0615.872,200
Dec 15, 202316.0016.0516.0016.0015.812,599
Dec 14, 202316.0416.0416.0116.0115.822,300
Dec 14, 20230.207938 Dividend
Dec 13, 202315.8116.0715.8016.0015.614,302
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...