Fairfax Financial Holdings Limited (FFH-PJ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:52PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 19.17 | 19.17 | 19.00 | 19.00 | 19.00 | 1,610 |
| Jun 13, 2024 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | 5,300 |
| Jun 12, 2024 | 19.69 | 19.70 | 19.51 | 19.60 | 19.60 | 4,400 |
| Jun 11, 2024 | 19.78 | 19.80 | 19.78 | 19.80 | 19.80 | 1,200 |
| Jun 10, 2024 | 19.89 | 19.89 | 19.88 | 19.89 | 19.89 | 4,650 |
| Jun 07, 2024 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | 5,750 |
| Jun 06, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Jun 05, 2024 | 20.01 | 20.01 | 19.85 | 19.85 | 19.85 | 3,160 |
| Jun 04, 2024 | 20.10 | 20.10 | 20.05 | 20.05 | 20.05 | 300 |
| Jun 03, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| May 31, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
| May 30, 2024 | 19.85 | 20.14 | 19.85 | 20.14 | 20.14 | 5,900 |
| May 29, 2024 | 19.80 | 19.90 | 19.80 | 19.85 | 19.85 | 2,200 |
| May 28, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 5,175 |
| May 27, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| May 24, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| May 23, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| May 22, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1,000 |
| May 21, 2024 | 19.80 | 20.30 | 19.80 | 19.80 | 19.80 | 1,242 |
| May 17, 2024 | 19.72 | 19.75 | 19.71 | 19.72 | 19.72 | 2,600 |
| May 16, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1,500 |
| May 15, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| May 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| May 13, 2024 | 19.89 | 19.90 | 19.89 | 19.90 | 19.90 | 900 |
| May 10, 2024 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 4,000 |
| May 09, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1,200 |
| May 08, 2024 | 19.75 | 19.75 | 19.71 | 19.75 | 19.75 | 3,100 |
| May 07, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2,098 |
| May 06, 2024 | 19.75 | 19.75 | 19.65 | 19.65 | 19.65 | 2,900 |
| May 03, 2024 | 19.60 | 19.70 | 19.60 | 19.66 | 19.66 | 4,900 |
| May 02, 2024 | 19.66 | 19.66 | 19.65 | 19.65 | 19.65 | 1,200 |
| May 01, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 100 |
| Apr 30, 2024 | 19.54 | 19.60 | 19.45 | 19.57 | 19.57 | 10,337 |
| Apr 29, 2024 | 19.39 | 19.40 | 19.39 | 19.40 | 19.40 | 900 |
| Apr 26, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Apr 25, 2024 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | 6,500 |
| Apr 24, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 500 |
| Apr 23, 2024 | 19.45 | 19.50 | 19.35 | 19.50 | 19.50 | 771 |
| Apr 22, 2024 | 19.46 | 19.50 | 19.46 | 19.48 | 19.48 | 720 |
| Apr 19, 2024 | 19.40 | 19.42 | 19.40 | 19.42 | 19.42 | 500 |
| Apr 18, 2024 | 19.26 | 19.35 | 19.26 | 19.35 | 19.35 | 900 |
| Apr 17, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Apr 16, 2024 | 19.22 | 19.50 | 19.22 | 19.30 | 19.30 | 1,920 |
| Apr 15, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Apr 12, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Apr 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Apr 10, 2024 | 19.41 | 19.50 | 19.41 | 19.50 | 19.50 | 900 |
| Apr 09, 2024 | 19.50 | 19.50 | 19.36 | 19.50 | 19.50 | 2,100 |
| Apr 08, 2024 | 19.35 | 19.39 | 19.35 | 19.39 | 19.39 | 300 |
| Apr 05, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 300 |
| Apr 04, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 03, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Apr 02, 2024 | 19.06 | 19.20 | 19.06 | 19.20 | 19.20 | 2,500 |
| Apr 01, 2024 | 19.20 | 19.20 | 19.15 | 19.19 | 19.19 | 1,310 |
| Mar 28, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| Mar 27, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1,500 |
| Mar 26, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| Mar 25, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 200 |
| Mar 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Mar 21, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2,000 |
| Mar 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Mar 19, 2024 | 18.89 | 19.00 | 18.89 | 19.00 | 19.00 | 2,000 |
| Mar 18, 2024 | 19.20 | 19.20 | 18.95 | 18.95 | 18.95 | 3,800 |
| Mar 15, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Mar 14, 2024 | 19.26 | 19.26 | 19.25 | 19.25 | 19.25 | 200 |
| Mar 14, 2024 | 0.48649 Dividend | |||||
| Mar 13, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 18.99 | - |
| Mar 12, 2024 | 19.49 | 19.49 | 19.48 | 19.48 | 18.99 | 800 |
| Mar 11, 2024 | 19.35 | 19.49 | 19.35 | 19.49 | 19.00 | 2,016 |
| Mar 08, 2024 | 19.03 | 19.40 | 19.03 | 19.40 | 18.92 | 1,221 |
| Mar 07, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.53 | 400 |
| Mar 06, 2024 | 18.88 | 18.88 | 18.87 | 18.87 | 18.40 | 400 |
| Mar 05, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.43 | - |
| Mar 04, 2024 | 18.96 | 18.96 | 18.90 | 18.90 | 18.43 | 400 |
| Mar 01, 2024 | 18.87 | 18.87 | 18.83 | 18.83 | 18.36 | 5,133 |
| Feb 29, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.39 | 100 |
| Feb 28, 2024 | 18.86 | 18.86 | 18.85 | 18.85 | 18.38 | 2,600 |
| Feb 27, 2024 | 19.25 | 19.25 | 18.90 | 18.90 | 18.43 | 2,528 |
| Feb 26, 2024 | 18.89 | 18.94 | 18.89 | 18.94 | 18.47 | 300 |
| Feb 23, 2024 | 18.69 | 18.85 | 18.69 | 18.85 | 18.38 | 600 |
| Feb 22, 2024 | 18.70 | 18.75 | 18.70 | 18.75 | 18.28 | 600 |
| Feb 21, 2024 | 18.70 | 18.80 | 18.58 | 18.77 | 18.30 | 6,562 |
| Feb 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | - |
| Feb 16, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | - |
| Feb 15, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | - |
| Feb 14, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.04 | 100 |
| Feb 13, 2024 | 18.40 | 18.45 | 18.35 | 18.35 | 17.89 | 3,450 |
| Feb 12, 2024 | 18.51 | 18.51 | 18.45 | 18.45 | 17.99 | 4,930 |
| Feb 09, 2024 | 18.35 | 18.50 | 18.35 | 18.35 | 17.89 | 5,300 |
| Feb 08, 2024 | 19.22 | 19.22 | 18.15 | 18.36 | 17.90 | 11,445 |
| Feb 07, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.72 | 1,100 |
| Feb 06, 2024 | 19.25 | 19.25 | 19.01 | 19.15 | 18.67 | 2,000 |
| Feb 05, 2024 | 19.10 | 19.15 | 18.90 | 19.15 | 18.67 | 400 |
| Feb 02, 2024 | 19.19 | 19.30 | 19.19 | 19.30 | 18.82 | 1,345 |
| Feb 01, 2024 | 19.05 | 19.05 | 18.95 | 19.05 | 18.57 | 4,237 |
| Jan 31, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.67 | - |
| Jan 30, 2024 | 19.06 | 19.15 | 19.04 | 19.15 | 18.67 | 10,665 |
| Jan 29, 2024 | 19.36 | 19.36 | 19.20 | 19.20 | 18.72 | 3,100 |
| Jan 26, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 18.89 | - |
| Jan 25, 2024 | 19.40 | 19.40 | 19.37 | 19.37 | 18.89 | 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.