Fairfax Financial Holdings Limited (FFH.TO) TSX

2,416.19

+17.77(+0.74%)

Updated at September 29 02:11PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252,398.682,398.422,398.422,4102,395.3525,300
September 25, 20252,388.252,398.682,398.682,406.942,353.0244,837
September 24, 20252,436.782,389.452,389.452,436.782,38355,100
September 23, 20252,463.772,431.112,431.112,463.772,427.4162,500
September 22, 20252,4662,455.242,455.242,469.212,432.7179,300
September 19, 20252,427.992,466.742,466.742,4752,421.99112,400
September 18, 20252,383.242,428.142,428.142,441.332,383.2448,300
September 17, 20252,376.292,385.132,385.132,394.182,375.2737,100
September 16, 20252,416.482,376.292,376.292,421.132,365.3170,206
September 15, 20252,440.842,417.72,417.72,440.842,399.7934,100
September 12, 20252,426.132,440.842,440.842,445.322,424.82116,700
September 11, 20252,434.262,438.332,438.332,442.442,42138,627
September 10, 20252,422.032,4212,4212,434.382,410.347,274
September 09, 20252,371.212,416.452,416.452,422.652,36543,700
September 08, 20252,380.072,364.572,364.572,380.072,349.4331,600
September 05, 20252,3942,376.852,376.852,400.62,374.156,022
September 04, 20252,400.922,385.982,385.982,417.712,38425,500
September 03, 20252,3772,399.712,399.712,418.122,37745,700
September 02, 20252,359.942,3772,3772,390.422,350.0355,534
August 29, 20252,352.22,364.322,364.322,381.152,351.0248,500
August 28, 20252,341.222,377.742,377.742,379.492,338.8654,629
August 27, 20252,355.782,355.652,355.652,365.652,335.4947,433
August 26, 20252,3832,349.862,349.862,383.562,344.63106,381
August 25, 20252,424.412,3832,3832,444.482,371.1846,800
August 22, 20252,428.32,427.892,427.892,449.152,419.0350,526
August 21, 20252,382.872,420.722,420.722,423.22,376.9645,200
August 20, 20252,381.032,367.482,367.482,396.932,367.4852,395
August 19, 20252,399.652,3792,3792,412.82,377.3434,184
August 18, 20252,399.012,399.652,399.652,402.622,385.8649,700
August 15, 20252,368.82,383.882,383.882,383.882,360.4145,899
August 14, 20252,366.822,363.552,363.552,383.162,356.5250,650
August 13, 20252,352.012,355.192,355.192,367.122,337.4757,166
August 12, 20252,345.982,338.092,338.092,357.162,334.9654,425
August 11, 20252,365.282,345.982,345.982,371.22,34032,915
August 08, 20252,419.962,365.292,365.292,419.962,36054,091
August 07, 20252,391.212,402.992,402.992,422.292,383.5771,033
August 06, 20252,431.512,391.212,391.212,431.512,380.7364,939
August 05, 20252,420.042,418.632,418.632,4402,402.3269,200
August 01, 20252,450.762,401.822,401.822,463.782,380.9556,100
July 31, 20252,461.122,450.762,450.762,470.982,445.1265,206
July 30, 20252,521.952,461.122,461.122,521.952,453.3748,368
July 29, 20252,484.972,509.532,509.532,511.662,478.9752,500
July 28, 20252,443.322,467.862,467.862,468.912,443.3227,211
July 25, 20252,435.952,443.322,443.322,460.592,435.9520,438
July 24, 20252,427.192,435.952,435.952,438.412,421.7928,800
July 23, 20252,422.52,435.152,435.152,447.62,42031,614
July 22, 20252,445.832,434.682,434.682,447.892,434.3234,039
July 21, 20252,430.972,445.832,445.832,452.882,429.0931,100
July 18, 20252,421.112,448.492,448.492,453.412,414.8245,318
July 17, 20252,430.972,413.992,413.992,450.22,413.3339,215
July 16, 20252,456.022,448.072,448.072,456.992,434.6530,800
July 15, 20252,4702,449.52,449.52,4702,445.5621,914
July 14, 20252,469.292,470.072,470.072,473.492,464.530,422
July 11, 20252,4642,466.652,466.652,473.72,45420,849
July 10, 20252,452.562,471.272,471.272,477.972,452.264,292
July 09, 20252,462.052,459.092,459.092,486.152,457.627,824
July 08, 20252,4732,468.552,468.552,475.192,448.4339,897
July 07, 20252,421.222,453.092,453.092,468.282,421.2245,036
July 04, 20252,432.72,430.132,430.132,437.262,428.624,527
July 03, 20252,410.362,429.482,429.482,433.912,409.7521,941
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved