FFH-U.TO - Fairfax Financial Holdings Ltd
Toronto - Toronto Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| Jun 02, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| Jun 01, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 31, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 30, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 29, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 26, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 25, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 24, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 23, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 19, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 18, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 17, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 16, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 15, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 12, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 11, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 10, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 09, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 08, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 05, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 04, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | - |
| May 03, 2023 | 684.08 | 684.08 | 684.08 | 684.08 | 684.08 | 100 |
| May 02, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
| May 01, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
| Apr 28, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
| Apr 27, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
| Apr 26, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
| Apr 25, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
| Apr 24, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
| Apr 21, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
| Apr 20, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
| Apr 19, 2023 | 679.51 | 679.51 | 679.51 | 679.51 | 679.51 | - |
| Apr 18, 2023 | 678.48 | 679.51 | 678.48 | 679.51 | 679.51 | 203 |
| Apr 17, 2023 | 654.01 | 654.01 | 654.01 | 654.01 | 654.01 | 100 |
| Apr 14, 2023 | 655.03 | 655.03 | 655.03 | 655.03 | 655.03 | 132 |
| Apr 13, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
| Apr 12, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
| Apr 11, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
| Apr 10, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
| Apr 06, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
| Apr 05, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | - |
| Apr 04, 2023 | 655.39 | 655.39 | 655.39 | 655.39 | 655.39 | 100 |
| Apr 03, 2023 | 663.90 | 663.90 | 663.90 | 663.90 | 663.90 | - |
| Mar 31, 2023 | 663.90 | 663.90 | 663.90 | 663.90 | 663.90 | - |
| Mar 30, 2023 | 663.90 | 663.90 | 663.90 | 663.90 | 663.90 | - |
| Mar 29, 2023 | 663.90 | 663.90 | 663.90 | 663.90 | 663.90 | 100 |
| Mar 28, 2023 | 655.07 | 655.07 | 655.07 | 655.07 | 655.07 | - |
| Mar 27, 2023 | 655.07 | 655.07 | 655.07 | 655.07 | 655.07 | - |
| Mar 24, 2023 | 655.07 | 655.07 | 655.07 | 655.07 | 655.07 | - |
| Mar 23, 2023 | 655.07 | 655.07 | 655.07 | 655.07 | 655.07 | 103 |
| Mar 22, 2023 | 666.96 | 670.22 | 664.08 | 665.35 | 665.35 | 600 |
| Mar 21, 2023 | 667.32 | 667.32 | 667.32 | 667.32 | 667.32 | 100 |
| Mar 20, 2023 | 646.49 | 660.17 | 646.49 | 660.17 | 660.17 | 300 |
| Mar 17, 2023 | 640.08 | 640.57 | 630.59 | 640.57 | 640.57 | 400 |
| Mar 16, 2023 | 664.85 | 664.85 | 657.21 | 657.21 | 657.21 | 200 |
| Mar 15, 2023 | 643.70 | 646.04 | 639.51 | 646.04 | 646.04 | 309 |
| Mar 14, 2023 | 654.42 | 654.42 | 654.42 | 654.42 | 654.42 | 100 |
| Mar 13, 2023 | 661.69 | 661.69 | 661.69 | 661.69 | 661.69 | - |
| Mar 10, 2023 | 661.69 | 661.69 | 661.69 | 661.69 | 661.69 | 100 |
| Mar 09, 2023 | 670.56 | 670.56 | 670.56 | 670.56 | 670.56 | - |
| Mar 08, 2023 | 667.48 | 678.82 | 667.48 | 670.56 | 670.56 | 400 |
| Mar 07, 2023 | 668.14 | 668.14 | 668.14 | 668.14 | 668.14 | 134 |
| Mar 06, 2023 | 676.89 | 676.89 | 676.89 | 676.89 | 676.89 | 100 |
| Mar 03, 2023 | 684.88 | 684.88 | 684.88 | 684.88 | 684.88 | 100 |
| Mar 02, 2023 | 692.24 | 692.24 | 692.24 | 692.24 | 692.24 | 100 |
| Mar 01, 2023 | 698.98 | 698.98 | 698.98 | 698.98 | 698.98 | 100 |
| Feb 28, 2023 | 686.05 | 693.48 | 686.05 | 693.48 | 693.48 | 200 |
| Feb 27, 2023 | 692.79 | 692.79 | 692.79 | 692.79 | 692.79 | 100 |
| Feb 24, 2023 | 667.51 | 680.50 | 667.51 | 680.50 | 680.50 | 300 |
| Feb 23, 2023 | 675.50 | 675.50 | 675.50 | 675.50 | 675.50 | - |
| Feb 22, 2023 | 669.93 | 675.50 | 669.93 | 675.50 | 675.50 | 200 |
| Feb 21, 2023 | 686.52 | 686.52 | 686.52 | 686.52 | 686.52 | 100 |
| Feb 17, 2023 | 677.87 | 695.81 | 677.87 | 692.65 | 692.65 | 600 |
| Feb 16, 2023 | 652.44 | 652.44 | 652.44 | 652.44 | 652.44 | 100 |
| Feb 15, 2023 | 645.64 | 645.64 | 645.64 | 645.64 | 645.64 | 100 |
| Feb 14, 2023 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | - |
| Feb 13, 2023 | 654.79 | 654.79 | 653.00 | 653.00 | 653.00 | 300 |
| Feb 10, 2023 | 647.26 | 647.26 | 647.26 | 647.26 | 647.26 | 100 |
| Feb 09, 2023 | 654.62 | 654.62 | 654.62 | 654.62 | 654.62 | - |
| Feb 08, 2023 | 654.62 | 654.62 | 654.62 | 654.62 | 654.62 | 100 |
| Feb 07, 2023 | 652.70 | 660.75 | 652.70 | 660.75 | 660.75 | 200 |
| Feb 06, 2023 | 638.47 | 645.27 | 638.47 | 645.27 | 645.27 | 200 |
| Feb 03, 2023 | 664.21 | 664.21 | 645.83 | 645.83 | 645.83 | 300 |
| Feb 02, 2023 | 669.31 | 669.31 | 669.31 | 669.31 | 669.31 | 175 |
| Feb 01, 2023 | 664.01 | 664.01 | 651.16 | 660.44 | 660.44 | 500 |
| Jan 31, 2023 | 655.94 | 667.06 | 655.94 | 667.06 | 667.06 | 200 |
| Jan 30, 2023 | 645.43 | 645.43 | 645.43 | 645.43 | 645.43 | 100 |
| Jan 27, 2023 | 642.26 | 642.26 | 638.59 | 638.59 | 638.59 | 200 |
| Jan 26, 2023 | 647.75 | 647.75 | 647.75 | 647.75 | 647.75 | 113 |
| Jan 25, 2023 | 625.13 | 636.13 | 625.13 | 636.13 | 636.13 | 200 |
| Jan 24, 2023 | 628.30 | 628.30 | 628.30 | 628.30 | 628.30 | 100 |
| Jan 23, 2023 | 617.30 | 617.30 | 617.30 | 617.30 | 617.30 | 100 |
| Jan 20, 2023 | 600.33 | 610.71 | 600.33 | 610.71 | 610.71 | 200 |
| Jan 19, 2023 | 590.56 | 590.56 | 590.56 | 590.56 | 590.56 | 100 |
| Jan 18, 2023 | 598.83 | 598.83 | 594.42 | 594.42 | 594.42 | 220 |
| Jan 17, 2023 | 612.62 | 612.62 | 612.62 | 612.62 | 612.62 | 100 |
| Jan 16, 2023 | 604.79 | 604.79 | 604.79 | 604.79 | 604.79 | - |
| Jan 13, 2023 | 604.79 | 604.79 | 604.79 | 604.79 | 604.79 | - |
| Jan 12, 2023 | 604.79 | 604.79 | 604.79 | 604.79 | 604.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.