Canada markets closed

Fairfax Financial Holdings Limited (FFH-PK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
21.16-0.10 (-0.47%)
At close: 04:09PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202421.2021.6521.1621.1621.163,749
May 02, 202421.2421.2621.1521.2621.266,095
May 01, 202421.0021.2421.0021.2421.2411,189
Apr 30, 202420.9021.0520.9021.0521.059,732
Apr 29, 202420.8521.0120.8220.9920.993,250
Apr 26, 202420.7420.9020.7420.8620.866,453
Apr 25, 202420.6620.6620.6120.6520.651,800
Apr 24, 202420.6120.7020.6120.6220.627,594
Apr 23, 202420.6220.6220.5920.6120.613,864
Apr 22, 202420.6020.6120.5620.5920.596,215
Apr 19, 202420.5420.7020.5420.6020.6013,711
Apr 18, 202420.5020.6020.5020.6020.603,900
Apr 17, 202420.5420.5420.5020.5020.508,550
Apr 16, 202420.5220.5220.5020.5020.502,294
Apr 15, 202420.5420.5420.5220.5220.522,600
Apr 12, 202420.5820.5820.4020.5520.554,991
Apr 11, 202420.6020.6020.5820.5820.582,100
Apr 10, 202420.5620.6020.5520.6020.6016,100
Apr 09, 202420.5220.5520.5020.5020.50976
Apr 08, 202420.5020.6020.5020.6020.601,700
Apr 05, 202420.4020.4620.4020.4620.461,400
Apr 04, 202420.4020.4020.4020.4020.40800
Apr 03, 202420.3920.3920.3920.3920.39-
Apr 02, 202420.3820.4020.3820.3920.391,400
Apr 01, 202420.3620.3820.3520.3520.351,264
Mar 28, 202420.2120.5020.2120.5020.502,254
Mar 27, 202420.2220.2520.2020.2520.253,396
Mar 26, 202420.2020.3020.1520.3020.306,802
Mar 25, 202420.2120.2520.1520.1520.155,600
Mar 22, 202420.3020.3020.2120.2120.215,852
Mar 21, 202420.2020.3520.2020.3520.351,325
Mar 20, 202420.1920.1920.1920.1920.19100
Mar 19, 202420.2020.2020.1520.1620.161,240
Mar 18, 202420.2420.2420.2420.2420.24-
Mar 15, 202420.2420.2420.2420.2420.24-
Mar 14, 202420.3720.3720.0020.2420.241,674
Mar 14, 20240.315313 Dividend
Mar 13, 202420.2620.4520.2620.4520.134,102
Mar 12, 202420.0020.2020.0020.2019.893,500
Mar 11, 202420.2220.2320.2020.2019.891,874
Mar 08, 202419.9220.2019.9220.1619.853,000
Mar 07, 202420.0020.1020.0020.1019.795,000
Mar 06, 202419.9520.0019.9520.0019.692,787
Mar 05, 202419.9019.9819.8819.9819.672,300
Mar 04, 202419.9519.9719.8419.9719.663,600
Mar 01, 202419.9419.9519.8919.9019.593,100
Feb 29, 202419.9219.9519.9219.9519.64600
Feb 28, 202419.8419.8419.8419.8419.53350
Feb 27, 202419.7019.8519.7019.8519.54739
Feb 26, 202419.6519.6519.6519.6519.35100
Feb 23, 202419.7319.7619.7319.7619.46465
Feb 22, 202419.7519.8019.7519.8019.492,200
Feb 21, 202419.6519.7519.6119.7519.45864
Feb 20, 202419.7019.7019.6519.6519.352,100
Feb 16, 202419.6819.6919.6819.6919.391,600
Feb 15, 202419.5819.5819.5819.5819.28293
Feb 14, 202419.3619.4919.3619.4419.143,020
Feb 13, 202419.4119.4519.3819.4519.15900
Feb 12, 202419.3819.3919.3819.3919.09500
Feb 09, 202419.2019.2519.2019.2518.953,200
Feb 08, 202419.8719.8718.5119.2018.9034,433
Feb 07, 202420.1020.2820.0620.0619.751,600
Feb 06, 202420.2520.2520.1520.2219.903,831
Feb 05, 202420.1520.3020.1520.2519.941,500
Feb 02, 202420.0220.2020.0020.2019.898,100
Feb 01, 202419.9020.1319.9020.0719.762,990
Jan 31, 202419.9119.9919.9119.9619.655,712
Jan 30, 202420.0020.1019.8820.0519.742,300
Jan 29, 202419.7519.9519.7319.9519.649,510
Jan 26, 202419.9520.0019.7519.8919.587,569
Jan 25, 202419.9120.1219.9120.0119.708,539
Jan 24, 202419.5019.9419.5019.9419.636,884
Jan 23, 202419.7019.9019.6919.6919.391,500
Jan 22, 202419.8519.9519.8419.9519.641,500
Jan 19, 202419.7519.8519.7219.8519.5412,017
Jan 18, 202419.7219.7519.7119.7519.455,593
Jan 17, 202419.7519.8319.6919.7519.458,774
Jan 16, 202419.6219.7219.6219.7219.426,150
Jan 15, 202419.6119.6219.6019.6219.3225,800
Jan 12, 202419.7519.7519.4019.5019.207,103
Jan 11, 202419.8019.8019.7519.7519.45200
Jan 10, 202419.5519.7419.5519.7419.444,362
Jan 09, 202419.6019.6019.5919.5919.291,100
Jan 08, 202419.5019.6119.5019.6119.311,900
Jan 05, 202419.3519.4419.3519.4319.133,500
Jan 04, 202419.2519.3419.2519.3419.04330
Jan 03, 202418.9019.1018.9019.1018.812,823
Jan 02, 202418.7118.9718.7118.9718.681,900
Dec 29, 202318.4818.7918.4818.7918.503,444
Dec 28, 202318.3818.4818.3818.4818.201,100
Dec 27, 202318.5018.5018.4318.4618.184,564
Dec 22, 202318.4018.4518.3518.4518.173,600
Dec 21, 202318.5018.5618.4518.4518.176,569
Dec 20, 202318.6618.6618.5018.5118.225,044
Dec 19, 202318.6318.6618.6218.6618.371,200
Dec 18, 202318.5218.6918.5018.6918.404,800
Dec 15, 202318.7518.7518.5418.5418.258,752
Dec 14, 202318.4318.6418.4318.6418.351,965
Dec 14, 20230.315313 Dividend
Dec 13, 202318.4518.5018.3118.5017.9021,705
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...