Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Fairfax Financial Holdings Limited (FFH.PR.D)
Fairfax Financial Holdings Limited (FFH.PR.D) Historical

FFH.PR.D Fairfax Financial Holdings Limited

21.30

0.10 (0.47%)

Jun 28 2024 - Closed

Delayed by 15 minutes

FFH.PR.D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	21.30	0.10	0.47%	21.20	21.30	21.20	7,908
Jun 27 2024	21.20	0.10	0.47%	21.00	21.20	21.00	28,200
Jun 26 2024	21.10	-0.05	-0.24%	21.01	21.10	21.00	10,900
Jun 25 2024	21.15	0.08	0.38%	21.15	21.15	21.15	200
Jun 24 2024	21.07	-0.12	-0.57%	21.00	21.10	21.00	3,320
Jun 21 2024	21.19	-0.11	-0.52%	20.92	21.19	20.92	3,700
Jun 20 2024	21.30	0.00	0.00%	21.30	21.30	21.30	0
Jun 19 2024	21.30	0.00	0.00%	21.30	21.30	21.30	0
Jun 18 2024	21.30	-0.20	-0.93%	21.00	21.30	21.00	1,600
Jun 17 2024	21.50	-0.40	-1.83%	21.49	21.50	21.49	1,100
Jun 14 2024	21.90	0.00	0.00%	21.90	21.90	21.90	0
Jun 13 2024	21.90	-0.20	-0.90%	21.90	21.90	21.90	100
Jun 12 2024	22.10	-0.20	-0.90%	22.30	22.30	22.10	800
Jun 11 2024	22.30	-0.02	-0.09%	22.30	22.30	22.30	200
Jun 10 2024	22.32	0.00	0.00%	22.32	22.32	22.32	0
Jun 07 2024	22.32	-0.31	-1.37%	22.45	22.45	22.32	1,900
Jun 06 2024	22.63	-0.07	-0.31%	22.70	22.71	22.63	4,200
Jun 05 2024	22.70	0.00	0.00%	22.75	22.76	22.70	1,300
Jun 04 2024	22.70	-0.27	-1.18%	22.75	22.75	22.70	1,200
Jun 03 2024	22.97	0.17	0.75%	22.61	22.97	22.61	6,800
May 31 2024	22.80	0.00	0.00%	22.80	22.81	22.80	12,810
May 30 2024	22.80	0.00	0.00%	22.61	22.80	22.61	13,300
May 29 2024	22.80	-0.05	-0.22%	22.70	22.80	22.65	4,912
May 28 2024	22.85	0.10	0.44%	22.90	22.90	22.85	4,000
May 27 2024	22.75	0.00	0.00%	22.75	22.75	22.75	0
May 24 2024	22.75	0.00	0.00%	22.75	22.75	22.75	0
May 23 2024	22.75	0.00	0.00%	22.75	22.80	22.60	1,800
May 22 2024	22.75	0.00	0.00%	22.75	22.75	22.75	0
May 21 2024	22.75	0.00	0.00%	22.90	22.90	22.75	1,800
May 17 2024	22.75	-0.14	-0.61%	22.61	22.75	22.60	2,400
May 16 2024	22.89	0.19	0.84%	22.89	22.89	22.89	400
May 15 2024	22.70	0.00	0.00%	22.70	22.70	22.70	500
May 14 2024	22.70	0.00	0.00%	22.70	22.70	22.70	0
May 13 2024	22.70	0.00	0.00%	22.70	22.70	22.70	4,000
May 10 2024	22.70	0.00	0.00%	22.70	22.70	22.70	190
May 09 2024	22.70	0.00	0.00%	22.70	22.70	22.70	0
May 08 2024	22.70	-0.08	-0.35%	22.70	22.70	22.70	750
May 07 2024	22.78	0.08	0.35%	22.70	22.78	22.70	3,200
May 06 2024	22.70	0.00	0.00%	22.70	22.70	22.70	6,000
May 03 2024	22.70	0.43	1.93%	22.27	22.70	22.27	2,900
May 02 2024	22.27	0.02	0.09%	22.27	22.27	22.27	1,000
May 01 2024	22.25	0.10	0.45%	22.00	22.30	22.00	900
Apr 30 2024	22.15	0.05	0.23%	22.15	22.15	22.15	700
Apr 29 2024	22.10	0.48	2.22%	22.09	22.10	22.09	1,700
Apr 26 2024	21.62	0.00	0.00%	21.62	21.62	21.62	0
Apr 25 2024	21.62	0.05	0.23%	21.60	21.62	21.60	1,200
Apr 24 2024	21.57	-0.18	-0.83%	21.70	21.70	21.57	500
Apr 23 2024	21.75	-0.15	-0.68%	21.75	21.75	21.75	700
Apr 22 2024	21.90	0.00	0.00%	21.61	21.90	21.61	700
Apr 19 2024	21.90	0.00	0.00%	21.90	21.90	21.90	0
Apr 18 2024	21.90	0.09	0.41%	21.90	21.90	21.90	100
Apr 17 2024	21.81	0.00	0.00%	21.81	21.81	21.81	0
Apr 16 2024	21.81	-0.09	-0.41%	21.81	21.81	21.81	100
Apr 15 2024	21.90	0.00	0.00%	21.89	21.90	21.89	500
Apr 12 2024	21.90	0.00	0.00%	21.90	21.90	21.90	0
Apr 11 2024	21.90	0.15	0.69%	21.85	21.90	21.85	1,800
Apr 10 2024	21.75	0.15	0.69%	21.95	21.95	21.75	1,019
Apr 09 2024	21.60	0.10	0.47%	21.60	21.80	21.60	1,900
Apr 08 2024	21.50	0.00	0.00%	21.50	21.50	21.50	0
Apr 05 2024	21.50	0.10	0.47%	21.50	21.50	21.50	3,150
Apr 04 2024	21.40	0.00	0.00%	21.40	21.40	21.40	0
Apr 03 2024	21.40	0.04	0.19%	21.10	21.40	21.10	700
Apr 02 2024	21.36	0.00	0.00%	21.36	21.36	21.36	0
Apr 01 2024	21.36	0.11	0.52%	21.37	21.37	21.36	1,587

Fairfax Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions