STOCKS OPEN MIXED AS HIGH-FLYING Q2 NEARS CLOSE

S&P 500 is up around 4.5% this quarter, while the Nasdaq has surged about 8%

Fairfax Financial Holdings Limited (FFH-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

18.70

0.00

(0.00%)

As of 03:58PM EDT. Market open.

Time Period:

Jun 24, 2023 - Jun 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	18.75	18.75	18.70	18.70	18.70	1,926
Jun 20, 2024	18.60	18.60	18.60	18.60	18.60	1,000
Jun 19, 2024	18.60	18.60	18.55	18.60	18.60	3,400
Jun 18, 2024	18.81	18.81	18.80	18.80	18.80	200
Jun 17, 2024	18.90	18.90	18.80	18.80	18.80	3,350
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,701.68+146.82(+0.68%)

S&P 5005,458.99-5.63(-0.10%)

DOW39,239.08+88.75(+0.23%)

CAD/USD0.7320+0.0016(+0.22%)

CRUDE OIL80.64-0.09(-0.11%)

Bitcoin CAD83,812.48-4,005.22(-4.56%)

STOCKS OPEN MIXED AS HIGH-FLYING Q2 NEARS CLOSE

Fairfax Financial Holdings Limited (FFH-PJ.TO)

S&P/TSX
21,701.68
+146.82(+0.68%)

S&P 500
5,458.99
-5.63(-0.10%)

DOW
39,239.08
+88.75(+0.23%)

CAD/USD
0.7320
+0.0016(+0.22%)

CRUDE OIL
80.64
-0.09(-0.11%)

Bitcoin CAD
83,812.48
-4,005.22(-4.56%)