Canada markets open in 4 hours 17 minutes

Fairfax Financial Holdings Limited (FFH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1,706.39-39.42 (-2.26%)
At close: 04:00PM EDT
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20241,737.451,744.741,706.391,706.391,706.3929,000
Oct 04, 20241,742.731,757.091,736.741,745.811,745.8128,900
Oct 03, 20241,703.201,739.001,698.181,729.161,729.1627,900
Oct 02, 20241,713.691,737.671,702.661,708.691,708.6933,600
Oct 01, 20241,687.171,717.721,687.171,717.721,717.7232,100
Sept 30, 20241,678.991,707.671,668.121,707.671,707.6732,900
Sept 27, 20241,679.831,692.881,676.111,683.821,683.8221,500
Sept 26, 20241,693.421,701.471,677.371,679.431,679.4336,000
Sept 25, 20241,653.401,684.341,639.251,679.241,679.2430,000
Sept 24, 20241,665.001,670.001,639.461,645.651,645.65102,100
Sept 23, 20241,698.621,699.261,663.391,671.091,671.0936,500
Sept 20, 20241,701.921,701.921,669.981,690.001,690.00127,600
Sept 19, 20241,711.401,711.401,673.511,694.001,694.0057,600
Sept 18, 20241,685.371,697.181,671.701,689.331,689.3316,700
Sept 17, 20241,689.501,699.911,675.681,688.581,688.5824,300
Sept 16, 20241,651.991,686.561,651.991,684.981,684.9822,300
Sept 13, 20241,667.991,669.001,648.901,656.661,656.6624,800
Sept 12, 20241,653.791,668.621,646.191,668.621,668.6238,900
Sept 11, 20241,643.551,654.151,625.021,647.591,647.5937,500
Sept 10, 20241,610.991,649.521,603.611,649.521,649.5238,000
Sept 09, 20241,607.661,630.161,604.261,611.001,611.0053,400
Sept 06, 20241,650.341,650.341,597.131,602.651,602.6545,900
Sept 05, 20241,622.001,650.201,619.001,643.751,643.7547,200
Sept 04, 20241,632.891,632.891,622.051,625.001,625.0031,700
Sept 03, 20241,640.001,640.001,618.971,633.251,633.2540,600
Aug 30, 20241,610.641,629.351,610.011,626.961,626.9661,900
Aug 29, 20241,607.771,622.111,605.001,619.001,619.0036,000
Aug 28, 20241,610.001,611.251,602.721,607.011,607.0128,700
Aug 27, 20241,589.641,610.961,589.641,605.001,605.0029,300
Aug 26, 20241,586.501,609.541,586.501,605.001,605.0025,200
Aug 23, 20241,591.501,601.781,582.391,589.721,589.7215,000
Aug 22, 20241,600.861,600.861,584.611,587.061,587.0619,600
Aug 21, 20241,575.991,602.991,557.851,600.001,600.0031,100
Aug 20, 20241,549.381,576.031,541.001,575.991,575.9928,900
Aug 19, 20241,553.491,564.221,537.461,540.931,540.9333,200
Aug 16, 20241,561.601,562.001,548.731,562.001,562.0021,000
Aug 15, 20241,549.001,568.961,540.541,560.211,560.2134,900
Aug 14, 20241,569.001,569.001,529.831,536.431,536.4345,700
Aug 13, 20241,509.381,526.961,505.181,522.931,522.9348,900
Aug 12, 20241,494.011,512.571,485.601,509.381,509.3832,900
Aug 09, 20241,459.661,504.981,459.661,500.011,500.0137,800
Aug 08, 20241,438.181,475.581,438.181,462.471,462.4743,400
Aug 07, 20241,481.051,498.951,425.001,447.271,447.2745,000
Aug 06, 20241,491.001,494.971,454.941,480.451,480.4577,200
Aug 02, 20241,579.971,579.971,473.171,491.981,491.9875,100
Aug 01, 20241,623.011,624.451,564.341,572.971,572.9749,100
Jul 31, 20241,604.261,628.231,601.171,628.231,628.2335,500
Jul 30, 20241,597.291,613.891,591.681,594.251,594.2524,600
Jul 29, 20241,584.421,598.811,574.001,587.121,587.1229,300
Jul 26, 20241,564.711,588.271,564.711,575.711,575.7121,400
Jul 25, 20241,589.991,589.991,546.511,550.001,550.0031,600
Jul 24, 20241,589.301,599.351,580.001,592.141,592.1412,200
Jul 23, 20241,602.431,602.431,586.001,587.991,587.9926,500
Jul 22, 20241,606.351,607.301,587.561,598.141,598.1424,000
Jul 19, 20241,607.311,624.481,583.841,593.101,593.1032,200
Jul 18, 20241,597.481,605.951,591.821,605.811,605.8121,600
Jul 17, 20241,590.001,600.001,580.001,584.471,584.4722,800
Jul 16, 20241,583.001,601.881,583.001,584.151,584.1531,500
Jul 15, 20241,587.091,594.921,579.411,582.671,582.6712,100
Jul 12, 20241,579.991,601.301,573.611,580.891,580.8920,900
Jul 11, 20241,550.621,581.991,548.801,576.611,576.6143,500
Jul 10, 20241,567.541,567.541,552.001,552.001,552.0020,200
Jul 09, 20241,575.741,586.691,557.601,557.701,557.7025,700
Jul 08, 20241,550.001,590.001,550.001,590.001,590.0033,200
Jul 05, 20241,562.021,569.761,544.261,550.001,550.0030,600
Jul 04, 20241,564.561,577.001,561.491,570.001,570.0010,300
Jul 03, 20241,576.001,590.841,553.831,566.971,566.9741,300
Jul 02, 20241,562.991,572.001,544.481,571.131,571.1330,700
Jun 28, 20241,538.581,563.301,538.581,556.331,556.3324,800
Jun 27, 20241,516.621,556.171,516.621,550.001,550.0037,200
Jun 26, 20241,524.771,528.071,504.161,520.601,520.6033,000
Jun 25, 20241,524.431,528.671,507.771,527.401,527.4049,400
Jun 24, 20241,493.881,525.051,493.881,525.051,525.0542,600
Jun 21, 20241,500.001,517.531,483.571,493.881,493.88115,500
Jun 20, 20241,513.581,524.951,491.281,502.001,502.0039,200
Jun 19, 20241,536.211,537.651,512.751,513.581,513.5838,100
Jun 18, 20241,522.551,536.501,518.191,531.611,531.6134,600
Jun 17, 20241,525.941,535.001,503.291,521.051,521.0542,400
Jun 14, 20241,515.021,529.181,515.021,526.561,526.5635,000
Jun 13, 20241,542.031,546.821,520.121,520.801,520.8032,500
Jun 12, 20241,552.711,556.011,538.061,547.371,547.3738,500
Jun 11, 20241,550.501,553.531,544.131,546.111,546.1128,800
Jun 10, 20241,561.181,574.381,550.001,550.531,550.5339,100
Jun 07, 20241,546.831,562.991,546.831,561.811,561.8127,800
Jun 06, 20241,554.251,570.001,547.881,556.341,556.3437,300
Jun 05, 20241,536.391,555.001,533.461,554.251,554.2541,800
Jun 04, 20241,529.941,532.671,512.531,532.671,532.6745,200
Jun 03, 20241,516.711,537.871,513.111,531.291,531.2941,900
May 31, 20241,508.581,537.701,489.101,534.311,534.31108,200
May 30, 20241,515.201,527.801,501.811,508.581,508.5860,500
May 29, 20241,562.361,568.001,522.111,522.191,522.1937,500
May 28, 20241,568.941,570.001,550.001,563.001,563.0025,100
May 27, 20241,563.251,569.581,547.611,569.581,569.5810,000
May 24, 20241,545.001,564.271,525.651,564.031,564.0337,600
May 23, 20241,554.331,562.681,548.051,550.001,550.0023,100
May 22, 20241,565.571,565.571,546.451,550.891,550.8932,600
May 21, 20241,547.001,552.001,542.651,550.001,550.00126,700
May 17, 20241,556.461,556.461,546.001,551.151,551.15121,400
May 16, 20241,550.001,559.101,547.571,556.461,556.4617,900
May 15, 20241,536.611,559.991,536.611,553.061,553.0633,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...