Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Free Realtime Quote CAD

Fairfax Financial Holdings Limited (FFH-PF.TO)

Compare
21.75
+0.15
+(0.69%)
As of 2:27:34 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202521.6921.7521.6921.7521.753,000
Feb 24, 202521.5521.7021.5521.6021.60400
Feb 21, 202521.8021.8021.1021.3521.354,832
Feb 20, 202521.9021.9021.7021.8021.805,200
Feb 19, 202521.8021.8221.6121.8021.805,200
Feb 18, 202521.9922.0221.8021.9021.903,344
Feb 14, 202521.6021.7021.6021.7021.703,338
Feb 13, 202521.3021.3021.3021.3021.301,500
Feb 12, 202521.1021.2921.1021.1221.125,331
Feb 11, 202521.0021.0020.9920.9920.995,000
Feb 10, 202520.7320.7920.7320.7720.774,100
Feb 7, 202520.7820.7820.5520.7320.736,674
Feb 6, 202521.2121.2120.7920.8020.803,042
Feb 5, 202521.5021.5021.1321.4021.406,304
Feb 4, 202521.8021.8221.6621.7221.723,700
Feb 3, 202521.7021.7121.7021.7121.71571
Jan 31, 202522.2822.2821.7021.7021.705,669
Jan 30, 202522.0722.0721.9021.9021.905,157
Jan 29, 202522.1022.1022.1022.1022.10-
Jan 28, 202522.4022.4022.1022.1022.101,047
Jan 27, 202522.3022.3822.2522.3822.382,300
Jan 24, 202522.1622.1622.1622.1622.161,200
Jan 23, 202522.4022.4022.1322.1322.133,800
Jan 22, 202522.3622.4022.3622.3822.3810,400
Jan 21, 202522.3522.3522.1522.3022.306,300
Jan 20, 202522.3022.3022.2022.3022.30644
Jan 17, 202522.5022.5022.4322.4322.43500
Jan 16, 202522.3722.3722.3722.3722.37400
Jan 15, 202522.3222.3522.3222.3522.351,500
Jan 14, 202522.2722.2722.2522.2522.25440
Jan 13, 202522.3322.3822.1522.3622.367,000
Jan 10, 202522.2522.2622.1022.2522.2514,745
Jan 9, 202522.4022.5022.2022.2022.201,800
Jan 8, 202522.5522.5522.5122.5122.511,930
Jan 7, 202522.5522.5522.5522.5522.55400
Jan 6, 202522.5922.5922.5922.5922.59201
Jan 3, 202522.6022.6022.3522.6022.602,300
Jan 2, 202522.5522.5522.5522.5522.55214
Dec 31, 202422.2522.7022.2522.7022.705,318
Dec 30, 202422.0122.3020.0722.2022.2013,900
Dec 27, 202422.4022.4022.0922.1022.1025,146
Dec 24, 202422.6822.6822.4022.4022.402,700
Dec 23, 202422.6722.6722.4022.4122.411,600
Dec 20, 202422.5622.5822.5622.5822.581,400
Dec 19, 202422.4122.5422.4022.5022.505,553
Dec 18, 202422.4022.4022.4022.4022.404,600
Dec 17, 202422.0022.5021.7722.5022.503,372
Dec 16, 202422.2122.2122.2022.2022.20200
Dec 13, 2024 0.41 Dividend
Dec 13, 202422.6922.6922.3022.3022.30876
Dec 12, 202422.9022.9022.5022.5022.091,934
Dec 11, 202422.9022.9922.6122.9522.533,200
Dec 10, 202423.2623.2623.1023.1022.67428
Dec 9, 202423.0023.2023.0023.2022.77200
Dec 6, 202423.2523.2523.0023.2522.82700
Dec 5, 202422.8423.1322.8023.1322.703,815
Dec 4, 202422.7722.8022.7722.8022.381,900
Dec 3, 202422.4022.8422.4022.5022.093,000
Dec 2, 202421.9022.2521.9022.1021.697,600
Nov 29, 202422.3022.3021.8021.8021.402,700
Nov 28, 202422.0022.2022.0022.2021.79600
Nov 27, 202421.8522.2021.8522.2021.793,300
Nov 26, 202421.9521.9521.6021.8021.402,708
Nov 25, 202422.3522.3521.8021.8021.403,318
Nov 22, 202421.0021.3021.0021.3020.911,100
Nov 21, 202420.9520.9520.8120.8120.43900
Nov 20, 202420.1520.7120.1520.7120.337,000
Nov 19, 202417.8520.2017.8520.1519.785,100
Nov 18, 202417.8017.8017.7517.8017.47700
Nov 15, 202417.5517.7017.5517.7017.37200
Nov 14, 202417.5517.6017.5017.5017.181,800
Nov 13, 202417.5017.5017.5017.5017.18200
Nov 12, 202417.4517.5017.4017.4017.081,000
Nov 11, 202417.4017.4017.2117.2116.891,311
Nov 8, 202417.4517.6017.4517.5017.18900
Nov 7, 202417.5017.5017.2417.3016.982,144
Nov 6, 202417.8517.8517.8517.8517.52-
Nov 5, 202417.8517.8517.8517.8517.52100
Nov 4, 202418.0018.0017.5017.5017.183,124
Nov 1, 202418.0018.0018.0018.0017.67190
Oct 31, 202418.0018.0018.0018.0017.671,200
Oct 30, 202418.0018.0018.0018.0017.671,100
Oct 29, 202418.0018.0018.0018.0017.671,000
Oct 28, 202418.0018.0018.0018.0017.671,301
Oct 25, 202418.0018.0018.0018.0017.679,600
Oct 24, 202418.0018.0018.0018.0017.677,500
Oct 23, 202418.0018.0018.0018.0017.678,600
Oct 22, 202418.0018.0218.0018.0217.696,100
Oct 21, 202418.0018.0018.0018.0017.6715,200
Oct 18, 202418.0018.0018.0018.0017.676,000
Oct 17, 202417.6418.0017.6418.0017.6718,800
Oct 16, 202417.6417.6417.6417.6417.32200
Oct 15, 202417.4017.5517.4017.5517.232,450
Oct 11, 202417.4917.5017.3017.3016.985,400
Oct 10, 202417.2917.3017.2917.3016.982,300
Oct 9, 202417.0217.1016.8117.1016.796,900
Oct 8, 202417.3017.3017.3017.3016.98100
Oct 7, 202417.3417.3517.2017.2016.881,204
Oct 4, 202417.1517.1517.1517.1516.833,300
Oct 3, 202417.0017.1417.0017.1416.821,000
Oct 2, 202417.0017.0017.0017.0016.69200
Oct 1, 202417.0517.2017.0517.2016.88200
Sep 30, 202417.1517.1517.1517.1516.83-
Sep 27, 202417.1017.1517.0517.1516.831,524
Sep 26, 202417.2517.2517.2517.2516.93161
Sep 25, 202417.0017.0017.0017.0016.69500
Sep 24, 202417.0017.0017.0017.0016.69359
Sep 23, 202417.0517.0517.0517.0516.743,700
Sep 20, 202417.0517.0516.8517.0016.693,602
Sep 19, 202417.2017.2017.2017.2016.88-
Sep 18, 202417.2017.2017.2017.2016.88320
Sep 17, 202417.2517.2517.2517.2516.93302
Sep 16, 202417.8017.8017.1217.2516.933,484
Sep 13, 2024 0.44 Dividend
Sep 13, 202417.7017.7017.4517.6917.362,066
Sep 12, 202417.9018.1017.9018.0017.242,100
Sep 11, 202418.1518.1517.9917.9917.235,500
Sep 10, 202417.8918.1017.8918.1017.336,055
Sep 9, 202417.7017.7017.7017.7016.95-
Sep 6, 202417.7017.7017.7017.7016.95-
Sep 5, 202417.8017.8017.7017.7016.95500
Sep 4, 202417.6617.7617.6617.7617.01900
Sep 3, 202417.7017.7617.7017.7617.01700
Aug 30, 202417.7017.7017.7017.7016.95-
Aug 29, 202417.7017.7017.7017.7016.95-
Aug 28, 202417.7017.7017.7017.7016.95-
Aug 27, 202417.5217.7017.5017.7016.953,500
Aug 26, 202417.5117.5117.5117.5116.771,300
Aug 23, 202417.6017.6017.6017.6016.86100
Aug 22, 202417.5017.5017.4817.4816.74700
Aug 21, 202417.5017.5017.5017.5016.76274
Aug 20, 202417.3817.4917.3017.4916.753,600
Aug 19, 202417.4617.4617.4617.4616.72-
Aug 16, 202417.5217.5217.4617.4616.721,100
Aug 15, 202417.4517.6017.4517.6016.86700
Aug 14, 202417.5917.5917.5917.5916.85-
Aug 13, 202417.3617.5917.3617.5916.851,400
Aug 12, 202417.2617.2617.2617.2616.531,100
Aug 9, 202417.2717.2717.2617.2616.53590
Aug 8, 202417.4017.4017.3117.3116.58400
Aug 7, 202417.4017.4017.4017.4016.66300
Aug 6, 202417.5117.5117.5017.5016.76800
Aug 2, 202417.8417.8417.8417.8417.09430
Aug 1, 202417.8517.8517.8517.8517.09700
Jul 31, 202417.9017.9017.9017.9017.14-
Jul 30, 202417.9017.9017.9017.9017.14100
Jul 29, 202418.2518.3517.5117.5116.771,922
Jul 26, 202418.1018.1018.1018.1017.33100
Jul 25, 202418.1018.1018.1018.1017.33-
Jul 24, 202418.0818.2018.0818.1017.331,500
Jul 23, 202417.9017.9017.9017.9017.14350
Jul 22, 202417.9017.9017.9017.9017.14-
Jul 19, 202417.8517.9017.8517.9017.14900
Jul 18, 202417.8017.8017.8017.8017.05100
Jul 17, 202417.8017.8017.8017.8017.05-
Jul 16, 202418.0518.0517.8017.8017.051,300
Jul 15, 202417.8017.8017.8017.8017.05-
Jul 12, 202417.8017.8017.8017.8017.05900
Jul 11, 202417.8117.8117.8017.8017.053,360
Jul 10, 202417.7017.8017.6517.8017.052,628
Jul 9, 202417.6517.6517.6517.6516.90-
Jul 8, 202417.6517.6517.6517.6516.90-
Jul 5, 202417.6017.6517.6017.6516.901,140
Jul 4, 202417.5117.5117.5117.5116.771,030
Jul 3, 202417.5017.5017.5017.5016.76-
Jul 2, 202417.5017.5017.5017.5016.76100
Jun 28, 202417.2917.3017.2917.3016.57724
Jun 27, 202416.9017.0116.9017.0116.296,600
Jun 26, 202416.9016.9016.7516.7516.048,200
Jun 25, 202416.4816.4816.4816.4815.78-
Jun 24, 202416.4816.4816.4816.4815.78-
Jun 21, 202416.4816.4816.4616.4815.783,000
Jun 20, 202416.4316.4316.4316.4315.73100
Jun 19, 202416.8116.8116.6016.6015.903,011
Jun 18, 202416.8416.8416.8216.8216.11400
Jun 17, 202417.2517.2516.8016.8316.122,100
Jun 14, 2024 0.45 Dividend
Jun 14, 202417.5017.9917.3017.3016.571,100
Jun 13, 202417.7217.7217.7017.7016.524,400
Jun 12, 202418.1518.1518.1518.1516.94-
Jun 11, 202417.9518.1517.7018.1516.942,950
Jun 10, 202417.9517.9517.9517.9516.75-
Jun 7, 202417.9517.9517.9517.9516.752,400
Jun 6, 202418.2418.2417.9517.9516.752,400
Jun 5, 202418.1018.2418.0518.2417.023,200
Jun 4, 202418.0118.0118.0118.0116.81100
Jun 3, 202418.1018.1018.1018.1016.89-
May 31, 202418.0318.1018.0318.1016.89800
May 30, 202418.0018.0318.0018.0316.835,100
May 29, 202418.0418.0417.9717.9716.771,121
May 28, 202417.9317.9517.9217.9516.752,900
May 27, 202418.0018.0018.0018.0016.80100
May 24, 202418.1018.1018.1018.1016.89500
May 23, 202418.1918.1918.1918.1916.97-
May 22, 202418.0218.1918.0018.1916.971,100
May 21, 202418.1018.1018.0218.0516.842,247
May 17, 202418.5118.5118.2118.2116.99200
May 16, 202418.5018.5018.5018.5017.26-
May 15, 202418.5018.5018.5018.5017.26-
May 14, 202418.5018.5318.5018.5017.267,600
May 13, 202418.5018.5018.5018.5017.2622,600
May 10, 202418.2418.5018.2418.5017.266,534
May 9, 202418.0218.2018.0218.2016.988,050
May 8, 202417.8017.8017.8017.8016.61200
May 7, 202417.7518.0017.7518.0016.80884
May 6, 202417.7117.7117.7117.7116.53-
May 3, 202417.7117.7117.7117.7116.53-
May 2, 202417.7117.7117.7117.7116.53-
May 1, 202417.8317.8317.7117.7116.533,000
Apr 30, 202417.8217.8317.8217.8316.64900
Apr 29, 202417.9918.0017.9918.0016.80200
Apr 26, 202418.0118.0118.0118.0116.81-
Apr 25, 202418.0118.0118.0118.0116.81-
Apr 24, 202418.0118.0118.0118.0116.811,000
Apr 23, 202417.8017.8017.6117.6116.431,000
Apr 22, 202417.9017.9017.9017.9016.70100
Apr 19, 202417.7017.7017.7017.7016.52-
Apr 18, 202417.7017.7017.7017.7016.52-
Apr 17, 202417.8117.8117.7017.7016.52500
Apr 16, 202417.8117.8117.8117.8116.62-
Apr 15, 202417.9117.9117.8117.8116.62500
Apr 12, 202417.9117.9117.9117.9116.71100
Apr 11, 202418.0518.0518.0518.0516.84-
Apr 10, 202418.0418.0518.0418.0516.841,600
Apr 9, 202418.0518.0518.0518.0516.84600
Apr 8, 202418.1618.1718.1618.1716.96300
Apr 5, 202418.0018.0018.0018.0016.80100
Apr 4, 202417.9217.9217.9217.9216.72-
Apr 3, 202417.9217.9217.9117.9216.72700
Apr 2, 202418.0018.0018.0018.0016.80100
Apr 1, 202417.9017.9017.9017.9016.70-
Mar 28, 202417.9017.9017.9017.9016.70140
Mar 27, 202418.0118.0118.0118.0116.81100
Mar 26, 202418.0018.0018.0018.0016.801,349
Mar 25, 202418.0118.0118.0118.0116.81200
Mar 22, 202418.0118.0118.0118.0116.81-
Mar 21, 202418.0118.0118.0118.0116.81200
Mar 20, 202418.0018.0018.0018.0016.80500
Mar 19, 202418.0118.0118.0018.0016.80900
Mar 18, 202417.6518.0117.6518.0016.8015,804
Mar 15, 202417.9018.0017.9018.0016.804,364
Mar 14, 2024 0.44 Dividend
Mar 14, 202418.0018.0018.0018.0016.8012,000
Mar 13, 202418.0018.0018.0018.0016.383,352
Mar 12, 202418.0118.0118.0018.0016.38500
Mar 11, 202418.0018.1018.0018.0116.391,800
Mar 8, 202418.1018.2018.0818.0816.46300
Mar 7, 202417.8018.0017.8018.0016.3818,100
Mar 6, 202417.6017.6017.6017.6016.02100
Mar 5, 202417.5117.5117.5117.5115.94-
Mar 4, 202417.5117.5117.5117.5115.94100
Mar 1, 202417.5117.5117.5017.5015.93800
Feb 29, 202417.5117.5117.5117.5115.94-
Feb 28, 202417.5117.5117.5117.5115.94200
Feb 27, 202417.6017.6117.6017.6116.03700
Feb 26, 202417.5517.5517.5117.5115.94450

Related Tickers

IFC-PF.TO Intact Financial Corporation
22.98
+0.48%
 
IFC-PK.TO Intact Financial Corporation
22.92
-0.09%
 
IFC-PG.TO Intact Financial Corporation
24.63
-0.12%
 
IFC-PA.TO Intact Financial Corporation
21.21
-0.14%
 
IFC-PC.TO Intact Financial Corporation
22.44
0.00%
 
IFC-PE.TO Intact Financial Corporation
22.83
-0.02%
 
IFC-PI.TO Intact Financial Corporation
23.51
+0.73%
 
WRB W. R. Berkley Corporation
62.76
+0.71%
 
IFC.TO Intact Financial Corporation
282.19
+0.97%
 
CB Chubb Limited
278.69
+1.92%