UK markets closed

Fairfax Financial Holdings Limited (FFH.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
1,571.02+8.57 (+0.55%)
At close: 04:00PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241,560.741,580.011,559.771,571.021,571.0222,500
09 May 20241,552.861,575.311,552.861,562.451,562.4538,100
08 May 20241,549.181,563.671,534.621,552.231,552.2345,800
07 May 20241,546.521,562.451,532.601,562.281,562.2833,100
06 May 20241,546.021,552.661,513.311,551.531,551.5330,300
03 May 20241,510.001,550.011,489.951,543.331,543.3366,200
02 May 20241,528.341,532.901,511.201,523.981,523.9821,600
01 May 20241,488.001,537.061,488.001,528.341,528.3432,100
30 Apr 20241,495.061,509.391,492.661,496.711,496.7142,600
29 Apr 20241,481.591,508.951,475.311,508.031,508.0328,500
26 Apr 20241,485.001,494.721,462.311,486.201,486.2062,800
25 Apr 20241,468.561,486.971,455.501,486.531,486.5338,300
24 Apr 20241,483.721,492.001,477.251,477.251,477.2534,100
23 Apr 20241,486.081,495.551,474.151,480.711,480.7154,700
22 Apr 20241,504.901,510.351,481.921,482.001,482.0041,900
19 Apr 20241,499.241,520.001,496.561,513.791,513.7928,400
18 Apr 20241,475.581,504.591,475.581,504.591,504.5946,200
17 Apr 20241,481.531,495.181,467.911,483.201,483.2046,200
16 Apr 20241,457.691,482.951,449.001,481.531,481.5362,000
15 Apr 20241,490.741,505.681,461.611,462.251,462.2553,100
12 Apr 20241,491.911,491.911,448.351,477.061,477.0638,200
11 Apr 20241,500.321,514.251,489.551,491.911,491.9141,700
10 Apr 20241,468.511,510.631,468.511,501.601,501.6036,500
09 Apr 20241,505.051,508.081,473.001,480.881,480.8846,000
08 Apr 20241,519.971,519.971,496.311,501.251,501.2541,500
05 Apr 20241,493.101,520.001,493.101,516.411,516.4131,900
04 Apr 20241,470.241,502.001,466.991,488.891,488.8954,400
03 Apr 20241,453.231,475.401,453.231,470.241,470.2446,800
02 Apr 20241,452.361,471.621,452.341,453.241,453.2444,300
01 Apr 20241,469.061,475.201,448.011,457.431,457.4333,500
28 Mar 20241,468.111,493.641,460.001,460.101,460.1054,500
27 Mar 20241,490.021,490.021,468.091,468.101,468.1048,600
26 Mar 20241,490.301,497.681,467.781,482.801,482.80176,600
25 Mar 20241,500.001,521.271,485.401,496.481,496.48178,000
22 Mar 20241,523.291,535.001,501.981,504.461,504.4659,000
21 Mar 20241,536.931,541.841,519.691,526.551,526.5542,300
20 Mar 20241,563.491,563.491,518.451,520.151,520.1548,800
19 Mar 20241,530.941,550.821,530.001,548.941,548.9441,900
18 Mar 20241,523.501,539.081,516.941,537.531,537.5334,300
15 Mar 20241,516.061,533.731,510.311,519.901,519.9085,900
14 Mar 20241,481.001,515.141,481.001,512.611,512.6150,800
13 Mar 20241,482.021,496.331,477.471,493.301,493.3047,300
12 Mar 20241,481.341,492.771,474.881,491.151,491.1550,700
11 Mar 20241,465.561,487.171,465.151,487.171,487.1744,800
08 Mar 20241,475.011,483.791,456.321,465.721,465.7271,700
07 Mar 20241,465.151,489.361,458.291,481.971,481.9748,800
06 Mar 20241,467.491,484.721,459.881,471.401,471.4054,100
05 Mar 20241,473.331,480.381,450.021,456.931,456.9350,400
04 Mar 20241,466.531,481.691,454.481,473.331,473.3353,200
01 Mar 20241,442.161,465.931,442.161,450.161,450.1642,500
29 Feb 20241,429.111,450.001,429.101,448.591,448.5984,700
28 Feb 20241,418.011,445.001,418.001,436.271,436.2751,000
27 Feb 20241,413.521,433.201,412.511,413.591,413.5974,000
26 Feb 20241,404.051,434.231,401.361,425.321,425.3255,600
23 Feb 20241,365.771,414.251,365.771,410.001,410.0052,000
22 Feb 20241,352.631,374.801,346.061,370.001,370.0068,900
21 Feb 20241,356.341,370.611,343.501,345.321,345.3249,700
20 Feb 20241,365.271,380.001,348.481,361.731,361.7372,500
16 Feb 20241,405.041,419.971,350.311,374.971,374.9792,800
15 Feb 20241,366.851,404.571,366.851,400.641,400.6486,700
14 Feb 20241,318.461,362.101,318.461,354.291,354.2982,700
13 Feb 20241,323.001,329.611,297.021,318.231,318.23138,700
12 Feb 20241,284.851,332.381,265.501,323.401,323.40176,500
09 Feb 20241,230.001,282.251,215.001,261.171,261.17149,600
08 Feb 20241,250.001,330.001,213.011,237.551,237.55314,400
07 Feb 20241,405.351,414.931,398.861,404.401,404.4092,200
06 Feb 20241,378.721,405.441,378.721,402.911,402.9171,800
05 Feb 20241,400.701,406.731,394.011,399.491,399.4999,200
02 Feb 20241,384.001,407.661,383.701,389.801,389.8069,400
01 Feb 20241,401.471,409.701,386.091,397.591,397.59102,400
31 Jan 20241,407.611,419.511,401.081,401.471,401.4785,000
30 Jan 20241,399.961,428.021,399.961,422.091,422.0954,600
29 Jan 20241,365.871,395.111,365.871,392.741,392.7476,200
26 Jan 20241,341.951,366.991,341.951,365.871,365.8746,900
25 Jan 20241,327.771,340.971,318.441,337.031,337.03147,800
24 Jan 20241,332.001,346.531,326.001,329.581,329.58160,500
23 Jan 20241,321.481,339.271,317.481,338.071,338.07106,400
22 Jan 20241,298.541,324.601,298.541,323.251,323.25150,600
19 Jan 20241,281.631,311.071,274.021,303.891,303.89245,000
18 Jan 20241,244.551,282.561,244.551,279.891,279.89188,600
17 Jan 20241,244.711,255.901,243.351,249.891,249.89132,900
17 Jan 202420.237 Dividend
16 Jan 20241,270.001,276.321,254.311,265.611,245.37121,500
15 Jan 20241,240.001,270.651,240.001,262.681,242.4952,900
12 Jan 20241,261.181,261.181,235.251,252.121,232.10305,300
11 Jan 20241,249.321,262.181,242.501,252.811,232.78146,200
10 Jan 20241,268.061,300.991,243.461,250.851,230.85125,500
09 Jan 20241,289.091,289.131,271.011,281.821,261.3297,600
08 Jan 20241,272.581,299.791,272.581,297.611,276.8652,000
05 Jan 20241,247.451,287.821,247.451,282.221,261.7275,400
04 Jan 20241,224.441,242.931,224.441,240.951,221.1134,500
03 Jan 20241,223.501,231.421,210.851,219.711,200.2151,400
02 Jan 20241,222.491,228.001,206.301,210.711,191.3549,800
29 Dec 20231,216.271,228.901,213.901,222.511,202.9628,500
28 Dec 20231,201.531,239.181,201.531,224.671,205.0936,500
27 Dec 20231,195.011,210.791,195.011,210.001,190.6529,900
22 Dec 20231,185.541,197.151,183.521,195.001,175.8963,000
21 Dec 20231,184.131,198.371,176.421,185.541,166.5898,100
20 Dec 20231,194.951,198.101,177.051,182.321,163.4163,700
19 Dec 20231,200.001,204.051,185.301,187.441,168.4551,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...