Canada Markets closed

FAIRFAX FINANCIAL HOLDINGS LIMI (FFH-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
524.78-14.22 (-2.64%)
At close: 03:54PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022533.86533.86519.46524.78524.78400
May 19, 2022539.00539.00539.00539.00539.00-
May 18, 2022539.00539.00539.00539.00539.00100
May 17, 2022534.60543.26534.60543.26543.26300
May 16, 2022520.00520.00520.00520.00520.00100
May 13, 2022515.53517.57515.53517.57517.57270
May 12, 2022503.04503.04503.04503.04503.04110
May 11, 2022512.57518.65510.84510.84510.84500
May 10, 2022515.96515.96511.66511.66511.66200
May 09, 2022519.59519.59514.16514.16514.16704
May 06, 2022528.79528.79528.79528.79528.79-
May 05, 2022530.52530.52528.79528.79528.79400
May 04, 2022546.00551.64546.00551.64551.64221
May 03, 2022525.36534.22525.36534.22534.22300
May 02, 2022510.55510.55510.55510.55510.55106
Apr 29, 2022534.50534.50534.50534.50534.50-
Apr 28, 2022534.09534.99533.21534.50534.504,100
Apr 27, 2022535.00535.00535.00535.00535.00-
Apr 26, 2022535.00535.00535.00535.00535.00-
Apr 25, 2022532.44535.00532.44535.00535.00200
Apr 22, 2022561.14561.14561.14561.14561.14-
Apr 21, 2022561.14561.14561.14561.14561.14-
Apr 20, 2022561.14561.14561.14561.14561.14100
Apr 19, 2022565.00565.00565.00565.00565.00100
Apr 18, 2022557.18557.18557.18557.18557.18100
Apr 14, 2022553.09553.09553.09553.09553.09-
Apr 13, 2022553.09553.09553.09553.09553.09100
Apr 12, 2022544.11544.11542.08542.08542.08200
Apr 11, 2022548.71548.71545.04545.04545.04200
Apr 08, 2022537.70537.70537.70537.70537.70-
Apr 07, 2022537.70537.70537.70537.70537.70-
Apr 06, 2022537.70537.70537.70537.70537.70-
Apr 05, 2022537.70537.70537.70537.70537.70-
Apr 04, 2022537.70537.70537.70537.70537.70-
Apr 01, 2022537.70537.70537.70537.70537.70-
Mar 31, 2022537.70537.70537.70537.70537.70-
Mar 30, 2022537.70537.70537.70537.70537.70200
Mar 29, 2022466.00466.00466.00466.00466.00-
Mar 28, 2022466.00466.00466.00466.00466.00-
Mar 25, 2022466.00466.00466.00466.00466.00-
Mar 24, 2022466.00466.00466.00466.00466.00-
Mar 23, 2022466.00466.00466.00466.00466.00-
Mar 22, 2022466.00466.00466.00466.00466.00100
Mar 21, 2022466.00466.00466.00466.00466.00-
Mar 18, 2022466.00466.00466.00466.00466.00-
Mar 17, 2022466.00466.00466.00466.00466.00-
Mar 16, 2022466.00466.00466.00466.00466.00-
Mar 15, 2022466.00466.00466.00466.00466.00108
Mar 14, 2022469.06469.06465.00465.00465.00365
Mar 11, 2022456.80456.80456.80456.80456.80-
Mar 10, 2022456.80456.80456.80456.80456.80-
Mar 09, 2022456.80456.80456.80456.80456.80214
Mar 08, 2022449.22452.00447.31452.00452.004,500
Mar 07, 2022452.69452.79447.75451.00451.0012,860
Mar 04, 2022489.91489.91489.91489.91489.91-
Mar 03, 2022489.91489.91489.91489.91489.91-
Mar 02, 2022489.91489.91489.91489.91489.91-
Mar 01, 2022489.91489.91489.91489.91489.91-
Feb 28, 2022489.91489.91489.91489.91489.91-
Feb 25, 2022487.88489.91487.88489.91489.91200
Feb 24, 2022475.23479.45475.23479.45479.45290
Feb 23, 2022482.70482.70482.70482.70482.70-
Feb 22, 2022482.70482.70482.70482.70482.70-
Feb 18, 2022482.70482.70482.70482.70482.70-
Feb 17, 2022482.70482.70482.70482.70482.70-
Feb 16, 2022482.70482.70482.70482.70482.70-
Feb 15, 2022482.70482.70482.70482.70482.70-
Feb 14, 2022482.70482.70482.70482.70482.70-
Feb 11, 2022482.70482.70482.70482.70482.70-
Feb 10, 2022482.70482.70482.70482.70482.70-
Feb 09, 2022482.70482.70482.70482.70482.70-
Feb 08, 2022482.70482.70482.70482.70482.70-
Feb 07, 2022482.70482.70482.70482.70482.70-
Feb 04, 2022482.70482.70482.70482.70482.70-
Feb 03, 2022482.70482.70482.70482.70482.70-
Feb 02, 2022482.70482.70482.70482.70482.70-
Feb 01, 2022482.70482.70482.70482.70482.70-
Jan 31, 2022480.00482.70480.00482.70482.701,200
Jan 28, 2022477.25477.25477.25477.25477.25-
Jan 27, 2022477.25477.25477.25477.25477.25165
Jan 26, 2022470.66471.32470.66471.32471.32200
Jan 25, 2022477.03477.03477.03477.03477.03-
Jan 24, 2022477.03477.03477.03477.03477.03-
Jan 21, 2022490.95490.95477.03477.03477.03700
Jan 20, 2022500.00500.00500.00500.00500.00-
Jan 19, 2022500.00500.00500.00500.00500.00-
Jan 18, 2022500.00500.00500.00500.00500.00100
Jan 17, 2022504.79504.79504.79504.79504.79-
Jan 14, 2022507.00507.00504.14504.79504.79572
Jan 13, 2022509.51509.51509.51509.51509.51-
Jan 12, 2022509.51509.51509.51509.51509.51100
Jan 11, 2022494.00504.79494.00504.79504.79433
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.