Canada markets closed

Fairfax Financial Holdings Limited (FFH-PM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.50-0.41 (-1.71%)
At close: 03:57PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202423.5023.5223.4423.5023.503,449
May 09, 202424.0124.0823.5123.5323.534,740
May 08, 202424.1624.2724.0024.0024.002,500
May 07, 202423.9724.2923.9724.2824.284,234
May 06, 202424.0024.2024.0024.2024.2010,400
May 03, 202424.0024.0023.9123.9123.913,130
May 02, 202423.8524.0023.8424.0024.003,752
May 01, 202423.9823.9923.8023.9923.996,200
Apr 30, 202423.6523.9823.6523.9823.988,893
Apr 29, 202423.7523.7923.7523.7923.791,200
Apr 26, 202423.5523.7023.5523.7023.701,000
Apr 25, 202423.5923.6523.4523.4523.4517,754
Apr 24, 202423.7023.7023.4023.4023.4063,228
Apr 23, 202423.7123.7523.6523.6523.6553,050
Apr 22, 202423.6523.7023.6023.6523.65883
Apr 19, 202423.9523.9523.7023.7023.709,229
Apr 18, 202424.0024.0123.9523.9823.985,900
Apr 17, 202424.0624.0623.9523.9523.957,000
Apr 16, 202424.0024.0523.9424.0524.054,800
Apr 15, 202423.9423.9523.8323.8323.834,600
Apr 12, 202423.9023.9623.8123.8123.814,336
Apr 11, 202423.9023.9323.7423.9023.903,400
Apr 10, 202423.8023.9023.8023.9023.903,000
Apr 09, 202423.9023.9023.9023.9023.90-
Apr 08, 202423.8523.9223.8523.9023.903,205
Apr 05, 202423.8523.8823.8523.8523.854,600
Apr 04, 202423.8523.8523.8523.8523.857,300
Apr 03, 202423.7223.7223.7223.7223.72-
Apr 02, 202423.6623.7723.6523.7223.723,272
Apr 01, 202423.5923.5923.5923.5923.59-
Mar 28, 202423.5923.5923.5923.5923.593,900
Mar 27, 202423.4323.5823.4323.5823.58717
Mar 26, 202423.3623.4323.3123.4323.431,500
Mar 25, 202423.2623.4023.2623.3623.364,800
Mar 22, 202423.4023.5423.3123.3123.317,309
Mar 21, 202423.4023.5823.4023.5823.581,006
Mar 20, 202423.2623.2623.2523.2523.25400
Mar 19, 202423.2023.4723.2023.4723.471,300
Mar 18, 202423.3023.3023.1023.2023.204,700
Mar 15, 202423.3523.3523.2723.2723.274,400
Mar 14, 202423.3123.4723.2023.4723.472,228
Mar 14, 20240.312688 Dividend
Mar 13, 202423.4623.4623.4623.4623.15876
Mar 12, 202423.6023.6023.6023.6023.29-
Mar 11, 202423.4923.6023.4923.6023.291,450
Mar 08, 202423.3023.3023.3023.3022.99-
Mar 07, 202423.3023.3023.3023.3022.99220
Mar 06, 202423.2323.2523.2323.2522.945,000
Mar 05, 202423.1223.1223.1023.1022.791,400
Mar 04, 202423.0823.0823.0523.0522.741,200
Mar 01, 202423.0023.0823.0023.0522.743,800
Feb 29, 202422.8123.0022.8123.0022.6911,239
Feb 28, 202422.8522.8922.8022.8022.501,750
Feb 27, 202422.8022.8022.8022.8022.50-
Feb 26, 202422.9422.9422.8022.8022.501,500
Feb 23, 202422.8522.8522.8022.8022.502,975
Feb 22, 202422.8522.8522.8022.8022.503,800
Feb 21, 202422.8022.8522.8022.8522.556,659
Feb 20, 202422.8522.8522.8522.8522.55100
Feb 16, 202422.7422.8022.7422.8022.506,500
Feb 15, 202422.5422.6522.5422.6522.354,906
Feb 14, 202422.5622.6022.5022.6022.305,900
Feb 13, 202422.7322.7322.5022.5522.256,300
Feb 12, 202422.6022.6122.6022.6022.303,050
Feb 09, 202422.3522.5822.3022.5522.256,000
Feb 08, 202422.7322.7322.1122.4022.1024,320
Feb 07, 202422.7522.7522.7522.7522.452,400
Feb 06, 202422.9522.9522.9522.9522.64650
Feb 05, 202422.8522.9522.8522.9522.646,000
Feb 02, 202422.7322.8322.7322.8322.53800
Feb 01, 202422.7022.8022.7022.8022.505,334
Jan 31, 202422.7022.7022.7022.7022.40500
Jan 30, 202422.7022.7022.6022.6022.30423
Jan 29, 202422.7422.7422.7422.7422.442,395
Jan 26, 202422.5522.6622.5522.6622.363,300
Jan 25, 202422.5722.6622.5522.5522.253,734
Jan 24, 202422.4022.6022.4022.6022.302,698
Jan 23, 202422.3622.4022.3622.3822.082,300
Jan 22, 202422.2522.4022.2522.3522.058,150
Jan 19, 202422.1122.3422.1122.3422.046,538
Jan 18, 202422.0622.2222.0622.1121.824,625
Jan 17, 202422.3622.3622.1522.1521.851,099
Jan 16, 202422.1022.1222.1022.1221.831,102
Jan 15, 202421.9922.0021.9922.0021.71800
Jan 12, 202421.9122.0021.9122.0021.712,900
Jan 11, 202422.0022.0022.0022.0021.71242
Jan 10, 202421.9021.9021.7821.8021.514,651
Jan 09, 202421.9021.9521.9021.9521.66370
Jan 08, 202421.8821.9021.8821.9021.611,100
Jan 05, 202421.7621.8021.7621.8021.51500
Jan 04, 202421.9321.9921.7821.9921.701,800
Jan 03, 202421.9021.9021.9021.9021.61500
Jan 02, 202421.9021.9021.9021.9021.61105
Dec 29, 202321.8121.9521.8021.9521.662,351
Dec 28, 202321.7121.7121.7121.7121.42100
Dec 27, 202321.7521.7521.7021.7521.462,200
Dec 22, 202321.7521.7521.7021.7021.41600
Dec 21, 202321.7021.8021.7021.8021.514,600
Dec 20, 202321.7021.7021.4821.4821.196,050
Dec 19, 202321.7521.7521.6521.7021.414,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...