Canada markets open in 6 hours 32 minutes

Fairfax Financial Holdings Limited (FFH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1,482.00-31.79 (-2.10%)
At close: 04:00PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20241,504.901,510.351,481.921,482.001,482.0041,900
Apr 19, 20241,499.241,520.001,496.561,513.791,513.7928,400
Apr 18, 20241,475.581,504.591,475.581,504.591,504.5946,200
Apr 17, 20241,481.531,495.181,467.911,483.201,483.2046,200
Apr 16, 20241,457.691,482.951,449.001,481.531,481.5362,000
Apr 15, 20241,490.741,505.681,461.611,462.251,462.2553,100
Apr 12, 20241,491.911,491.911,448.351,477.061,477.0638,200
Apr 11, 20241,500.321,514.251,489.551,491.911,491.9141,700
Apr 10, 20241,468.511,510.631,468.511,501.601,501.6036,500
Apr 09, 20241,505.051,508.081,473.001,480.881,480.8846,000
Apr 08, 20241,519.971,519.971,496.311,501.251,501.2541,500
Apr 05, 20241,493.101,520.001,493.101,516.411,516.4131,900
Apr 04, 20241,470.241,502.001,466.991,488.891,488.8954,400
Apr 03, 20241,453.231,475.401,453.231,470.241,470.2446,800
Apr 02, 20241,452.361,471.621,452.341,453.241,453.2444,300
Apr 01, 20241,469.061,475.201,448.011,457.431,457.4333,500
Mar 28, 20241,468.111,493.641,460.001,460.101,460.1054,500
Mar 27, 20241,490.021,490.021,468.091,468.101,468.1048,600
Mar 26, 20241,490.301,497.681,467.781,482.801,482.80176,600
Mar 25, 20241,500.001,521.271,485.401,496.481,496.48178,000
Mar 22, 20241,523.291,535.001,501.981,504.461,504.4659,000
Mar 21, 20241,536.931,541.841,519.691,526.551,526.5542,300
Mar 20, 20241,563.491,563.491,518.451,520.151,520.1548,800
Mar 19, 20241,530.941,550.821,530.001,548.941,548.9441,900
Mar 18, 20241,523.501,539.081,516.941,537.531,537.5334,300
Mar 15, 20241,516.061,533.731,510.311,519.901,519.9085,900
Mar 14, 20241,481.001,515.141,481.001,512.611,512.6150,800
Mar 13, 20241,482.021,496.331,477.471,493.301,493.3047,300
Mar 12, 20241,481.341,492.771,474.881,491.151,491.1550,700
Mar 11, 20241,465.561,487.171,465.151,487.171,487.1744,800
Mar 08, 20241,475.011,483.791,456.321,465.721,465.7271,700
Mar 07, 20241,465.151,489.361,458.291,481.971,481.9748,800
Mar 06, 20241,467.491,484.721,459.881,471.401,471.4054,100
Mar 05, 20241,473.331,480.381,450.021,456.931,456.9350,400
Mar 04, 20241,466.531,481.691,454.481,473.331,473.3353,200
Mar 01, 20241,442.161,465.931,442.161,450.161,450.1642,500
Feb 29, 20241,429.111,450.001,429.101,448.591,448.5984,700
Feb 28, 20241,418.011,445.001,418.001,436.271,436.2751,000
Feb 27, 20241,413.521,433.201,412.511,413.591,413.5974,000
Feb 26, 20241,404.051,434.231,401.361,425.321,425.3255,600
Feb 23, 20241,365.771,414.251,365.771,410.001,410.0052,000
Feb 22, 20241,352.631,374.801,346.061,370.001,370.0068,900
Feb 21, 20241,356.341,370.611,343.501,345.321,345.3249,700
Feb 20, 20241,365.271,380.001,348.481,361.731,361.7372,500
Feb 16, 20241,405.041,419.971,350.311,374.971,374.9792,800
Feb 15, 20241,366.851,404.571,366.851,400.641,400.6486,700
Feb 14, 20241,318.461,362.101,318.461,354.291,354.2982,700
Feb 13, 20241,323.001,329.611,297.021,318.231,318.23138,700
Feb 12, 20241,284.851,332.381,265.501,323.401,323.40176,500
Feb 09, 20241,230.001,282.251,215.001,261.171,261.17149,600
Feb 08, 20241,250.001,330.001,213.011,237.551,237.55314,400
Feb 07, 20241,405.351,414.931,398.861,404.401,404.4092,200
Feb 06, 20241,378.721,405.441,378.721,402.911,402.9171,800
Feb 05, 20241,400.701,406.731,394.011,399.491,399.4999,200
Feb 02, 20241,384.001,407.661,383.701,389.801,389.8069,400
Feb 01, 20241,401.471,409.701,386.091,397.591,397.59102,400
Jan 31, 20241,407.611,419.511,401.081,401.471,401.4785,000
Jan 30, 20241,399.961,428.021,399.961,422.091,422.0954,600
Jan 29, 20241,365.871,395.111,365.871,392.741,392.7476,200
Jan 26, 20241,341.951,366.991,341.951,365.871,365.8746,900
Jan 25, 20241,327.771,340.971,318.441,337.031,337.03147,800
Jan 24, 20241,332.001,346.531,326.001,329.581,329.58160,500
Jan 23, 20241,321.481,339.271,317.481,338.071,338.07106,400
Jan 22, 20241,298.541,324.601,298.541,323.251,323.25150,600
Jan 19, 20241,281.631,311.071,274.021,303.891,303.89245,000
Jan 18, 20241,244.551,282.561,244.551,279.891,279.89188,600
Jan 17, 20241,244.711,255.901,243.351,249.891,249.89132,900
Jan 17, 202420.237 Dividend
Jan 16, 20241,270.001,276.321,254.311,265.611,245.37121,500
Jan 15, 20241,240.001,270.651,240.001,262.681,242.4952,900
Jan 12, 20241,261.181,261.181,235.251,252.121,232.10305,300
Jan 11, 20241,249.321,262.181,242.501,252.811,232.78146,200
Jan 10, 20241,268.061,300.991,243.461,250.851,230.85125,500
Jan 09, 20241,289.091,289.131,271.011,281.821,261.3297,600
Jan 08, 20241,272.581,299.791,272.581,297.611,276.8652,000
Jan 05, 20241,247.451,287.821,247.451,282.221,261.7275,400
Jan 04, 20241,224.441,242.931,224.441,240.951,221.1134,500
Jan 03, 20241,223.501,231.421,210.851,219.711,200.2151,400
Jan 02, 20241,222.491,228.001,206.301,210.711,191.3549,800
Dec 29, 20231,216.271,228.901,213.901,222.511,202.9628,500
Dec 28, 20231,201.531,239.181,201.531,224.671,205.0936,500
Dec 27, 20231,195.011,210.791,195.011,210.001,190.6529,900
Dec 22, 20231,185.541,197.151,183.521,195.001,175.8963,000
Dec 21, 20231,184.131,198.371,176.421,185.541,166.5898,100
Dec 20, 20231,194.951,198.101,177.051,182.321,163.4163,700
Dec 19, 20231,200.001,204.051,185.301,187.441,168.4551,200
Dec 18, 20231,187.561,207.141,178.011,201.901,182.6857,500
Dec 15, 20231,205.801,210.821,171.701,180.691,161.8175,300
Dec 14, 20231,227.591,229.471,176.551,199.251,180.0777,500
Dec 13, 20231,240.021,245.941,220.991,224.691,205.1148,700
Dec 12, 20231,255.701,265.321,247.631,248.741,228.7739,800
Dec 11, 20231,241.001,264.041,241.001,255.711,235.6365,200
Dec 08, 20231,234.961,247.801,223.031,237.261,217.4853,100
Dec 07, 20231,209.981,237.001,209.981,225.121,205.5342,400
Dec 06, 20231,217.841,217.841,193.801,198.681,179.5136,200
Dec 05, 20231,212.011,229.481,206.091,209.281,189.9441,000
Dec 04, 20231,234.741,251.131,213.951,218.311,198.8363,600
Dec 01, 20231,236.091,249.441,233.001,247.791,227.8421,300
Nov 30, 20231,246.961,256.981,229.281,247.271,227.33102,300
Nov 29, 20231,227.041,236.781,224.511,229.351,209.6937,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...