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

Fairfax Financial Holdings Limited (FFH-PJ.TO)

Compare
22.67
-0.23
(-1.00%)
As of 9:30:01 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202522.6722.6722.6722.6722.67400
Feb 24, 202522.5622.9022.5522.9022.9020,157
Feb 21, 202522.7022.7022.7022.7022.701,000
Feb 20, 202522.6022.7522.6022.7522.753,200
Feb 19, 202522.6622.6622.6522.6522.652,900
Feb 18, 202522.7422.7422.5022.7022.706,052
Feb 14, 202522.7422.7622.6522.6522.651,579
Feb 13, 202522.9222.9222.9222.9222.92-
Feb 12, 202522.6522.9222.6522.9222.926,000
Feb 11, 202522.5022.5522.5022.5422.5446,000
Feb 10, 202522.6222.6222.5022.5522.555,700
Feb 7, 202522.6122.6122.6122.6122.61-
Feb 6, 202522.7522.7522.6122.6122.61800
Feb 5, 202523.0023.0022.8522.8522.85933
Feb 4, 202523.1923.1923.1023.1023.10563
Feb 3, 202523.1523.1523.0023.0023.00262
Jan 31, 202523.9023.9023.4023.4023.401,739
Jan 30, 202523.8023.8023.8023.8023.80-
Jan 29, 202523.6823.8023.6823.8023.802,000
Jan 28, 202523.8023.8023.8023.8023.80-
Jan 27, 202523.8023.8023.8023.8023.80-
Jan 24, 202523.8023.8023.8023.8023.808,500
Jan 23, 202523.8123.8123.7923.8023.808,050
Jan 22, 202523.8423.9523.8423.9523.9512,300
Jan 21, 202523.6423.6523.5123.5123.5110,203
Jan 20, 202523.7523.7523.7523.7523.75-
Jan 17, 202523.7523.7523.7523.7523.75-
Jan 16, 202523.7523.7523.7523.7523.75-
Jan 15, 202523.7523.7523.7523.7523.75-
Jan 14, 202523.7523.7523.7523.7523.75400
Jan 13, 202523.6023.6023.6023.6023.60-
Jan 10, 202524.8724.8723.6023.6023.602,564
Jan 9, 202523.4423.4523.4423.4523.452,464
Jan 8, 202523.5023.5023.4523.4523.45510
Jan 7, 202523.3123.3123.2523.3023.30500
Jan 6, 202523.1923.2023.1923.2023.20601
Jan 3, 202522.9023.0022.8923.0023.005,297
Jan 2, 202523.0023.0022.8622.8622.86700
Dec 31, 202423.0023.0023.0023.0023.00525
Dec 30, 202423.0023.0023.0023.0023.001,205
Dec 27, 202422.7522.8022.6622.6622.661,000
Dec 24, 202422.6022.6022.6022.6022.60-
Dec 23, 202422.6022.6022.6022.6022.60800
Dec 20, 202422.3022.6522.3022.6522.6516,500
Dec 19, 202422.3522.3522.3522.3522.351,400
Dec 18, 202422.1522.4022.1522.4022.40900
Dec 17, 202422.3022.5022.3022.5022.50800
Dec 16, 202422.8022.8022.4022.4022.402,600
Dec 13, 2024 0.46 Dividend
Dec 13, 202422.8522.8522.8522.8522.85400
Dec 12, 202423.0023.0023.0023.0022.54-
Dec 11, 202423.0023.0023.0023.0022.54680
Dec 10, 202422.8623.0022.8523.0022.544,300
Dec 9, 202422.8122.8122.8122.8122.35-
Dec 6, 202422.9522.9522.8122.8122.352,400
Dec 5, 202422.9523.0022.8523.0022.5411,500
Dec 4, 202422.8522.8522.8522.8522.39-
Dec 3, 202422.7022.8622.7022.8522.391,900
Dec 2, 202422.7522.7622.6022.6522.2019,100
Nov 29, 202422.8023.0522.8023.0022.542,600
Nov 28, 202422.8022.8022.8022.8022.34-
Nov 27, 202422.7022.8522.7022.8022.341,200
Nov 26, 202422.4222.5122.4222.5022.054,988
Nov 25, 202422.3022.4522.3022.4522.004,800
Nov 22, 202422.2922.3022.2022.2021.761,000
Nov 21, 202422.0122.2022.0122.1021.662,350
Nov 20, 202421.5421.9121.5421.9021.466,140
Nov 19, 202419.6521.5619.6521.5521.1216,226
Nov 18, 202419.4819.4819.4819.4819.09100
Nov 15, 202419.4019.4519.4019.4519.06300
Nov 14, 202419.3019.3019.3019.3018.91100
Nov 13, 202419.2919.3019.0819.0818.701,819
Nov 12, 202419.3019.3019.0019.0018.62700
Nov 11, 202419.4019.4019.4019.4019.01-
Nov 8, 202419.3919.4019.3919.4019.01312
Nov 7, 202419.4119.4119.4019.4019.01200
Nov 6, 202419.5519.5519.4019.5519.162,300
Nov 5, 202419.8019.8019.8019.8019.40-
Nov 4, 202419.8019.8019.8019.8019.40-
Nov 1, 202419.5519.8019.5519.8019.401,100
Oct 31, 202419.2619.5019.2519.5019.114,112
Oct 30, 202419.3019.3019.3019.3018.91-
Oct 29, 202419.3019.3019.3019.3018.91-
Oct 28, 202419.3919.3919.3019.3018.91501
Oct 25, 202419.5019.5019.4019.4019.01700
Oct 24, 202419.4019.4019.4019.4019.01-
Oct 23, 202419.4019.4019.4019.4019.012,512
Oct 22, 202419.4019.4019.4019.4019.012,618
Oct 21, 202419.4519.4519.4519.4519.06-
Oct 18, 202419.4519.4519.4519.4519.06100
Oct 17, 202419.5319.5419.5319.5419.15200
Oct 16, 202419.5419.5419.5419.5419.15-
Oct 15, 202418.6019.5418.6019.5419.153,250
Oct 11, 202419.1019.1019.0019.0118.632,769
Oct 10, 202419.2019.2019.1019.1018.72520
Oct 9, 202419.1819.1919.1719.1918.811,200
Oct 8, 202419.1019.1019.0219.0218.641,000
Oct 7, 202419.2919.2919.1519.1918.811,300
Oct 4, 202418.9618.9618.9618.9618.582,201
Oct 3, 202418.9519.0518.9119.0518.67500
Oct 2, 202419.0019.0018.9019.0018.621,075
Oct 1, 202419.0019.0019.0019.0018.62-
Sep 30, 202419.0019.0019.0019.0018.62100
Sep 27, 202419.1019.1018.8818.8818.506,597
Sep 26, 202419.1019.2019.1019.2018.82500
Sep 25, 202419.1019.1019.1019.1018.72-
Sep 24, 202419.1019.1019.1019.1018.72-
Sep 23, 202419.1019.1019.1019.1018.72-
Sep 20, 202419.1519.1519.1019.1018.72400
Sep 19, 202419.2019.2019.2019.2018.82-
Sep 18, 202419.2019.2019.2019.2018.82-
Sep 17, 202419.2019.2019.2019.2018.821,600
Sep 16, 202419.4019.4019.1519.2018.822,100
Sep 13, 2024 0.48 Dividend
Sep 13, 202419.6919.7019.5519.5519.162,000
Sep 12, 202420.0020.0019.9519.9519.08800
Sep 11, 202420.2020.2020.2020.2019.32-
Sep 10, 202420.0020.2020.0020.2019.321,820
Sep 9, 202419.9219.9519.7619.7618.90446
Sep 6, 202419.7919.7919.7919.7918.93200
Sep 5, 202419.7519.7919.7019.7918.93775
Sep 4, 202419.7919.7919.7919.7918.93300
Sep 3, 202419.6119.7919.6119.7918.93200
Aug 30, 202419.7819.8019.7819.8018.941,600
Aug 29, 202419.7019.7019.7019.7018.84-
Aug 28, 202419.6019.7019.6019.7018.84200
Aug 27, 202419.4019.4019.4019.4018.55-
Aug 26, 202419.4019.4019.4019.4018.55-
Aug 23, 202419.4019.4019.4019.4018.55-
Aug 22, 202419.4019.4019.4019.4018.551,329
Aug 21, 202419.6519.6519.6519.6518.79-
Aug 20, 202419.6519.6519.6519.6518.79-
Aug 19, 202419.6519.6519.6519.6518.79-
Aug 16, 202419.6519.6519.6519.6518.79100
Aug 15, 202419.4019.4119.4019.4118.56300
Aug 14, 202419.3619.3619.3619.3618.52-
Aug 13, 202419.5419.5419.3619.3618.522,300
Aug 12, 202419.3019.3019.3019.3018.46-
Aug 9, 202419.2019.3019.2019.3018.46608
Aug 8, 202419.2519.2519.2519.2518.41100
Aug 7, 202419.4019.4019.1519.1518.321,900
Aug 6, 202419.5819.5819.5819.5818.73100
Aug 2, 202419.8519.8519.8519.8518.98-
Aug 1, 202419.8519.8519.8519.8518.98100
Jul 31, 202419.9019.9019.9019.9019.03-
Jul 30, 202419.9019.9019.9019.9019.03200
Jul 29, 202419.9020.1919.9020.0019.13300
Jul 26, 202420.0020.1020.0020.1019.221,200
Jul 25, 202420.0020.0020.0020.0019.13-
Jul 24, 202420.0020.0020.0020.0019.13-
Jul 23, 202419.9520.0019.9520.0019.131,400
Jul 22, 202419.8519.8619.8519.8618.9912,900
Jul 19, 202419.8019.8019.7619.7618.90500
Jul 18, 202419.7919.7919.7919.7918.93-
Jul 17, 202419.7919.7919.7919.7918.93-
Jul 16, 202419.7919.7919.7919.7918.93-
Jul 15, 202419.6019.7919.5519.7918.93300
Jul 12, 202419.6019.7019.6019.7018.84750
Jul 11, 202419.5919.6119.5019.5018.655,500
Jul 10, 202419.7019.7019.6519.7018.843,493
Jul 9, 202419.7019.7019.6519.7018.84900
Jul 8, 202419.8519.9419.7519.9419.07650
Jul 5, 202419.7019.8919.7019.7018.841,063
Jul 4, 202419.5019.5019.4919.5018.651,200
Jul 3, 202419.3019.3019.3019.3018.46-
Jul 2, 202419.3019.3019.3019.3018.46300
Jun 28, 202419.2019.2019.2019.2018.36175
Jun 27, 202418.9518.9518.9518.9518.12-
Jun 26, 202419.0019.0018.9518.9518.123,600
Jun 25, 202418.9018.9018.8518.8518.032,250
Jun 24, 202418.6118.8018.6118.8017.981,000
Jun 21, 202418.7518.7518.7018.7017.881,926
Jun 20, 202418.6018.6018.6018.6017.791,000
Jun 19, 202418.6018.6018.5518.6017.793,400
Jun 18, 202418.8118.8118.8018.8017.98200
Jun 17, 202418.9018.9018.8018.8017.983,350
Jun 14, 2024 0.50 Dividend
Jun 14, 202419.1719.1719.0019.0018.171,610
Jun 13, 202419.6519.6519.5019.5018.175,300
Jun 12, 202419.6919.7019.5119.6018.274,400
Jun 11, 202419.7819.8019.7819.8018.451,200
Jun 10, 202419.8919.8919.8819.8918.544,650
Jun 7, 202419.7019.7019.6519.6518.315,750
Jun 6, 202419.8519.8519.8519.8518.50-
Jun 5, 202420.0120.0119.8519.8518.503,160
Jun 4, 202420.1020.1020.0520.0518.69300
Jun 3, 202420.2020.2020.2020.2018.83-
May 31, 202420.2020.2020.2020.2018.83200
May 30, 202419.8520.1419.8520.1418.775,900
May 29, 202419.8019.9019.8019.8518.502,200
May 28, 202419.8019.8019.8019.8018.455,175
May 27, 202419.7119.7119.7119.7118.37-
May 24, 202419.7119.7119.7119.7118.37-
May 23, 202419.7119.7119.7119.7118.37-
May 22, 202419.7119.7119.7119.7118.371,000
May 21, 202419.8020.3019.8019.8018.451,242
May 17, 202419.7219.7519.7119.7218.382,600
May 16, 202419.8019.8019.8019.8018.451,500
May 15, 202419.9019.9019.9019.9018.55-
May 14, 202419.9019.9019.9019.9018.55-
May 13, 202419.8919.9019.8919.9018.55900
May 10, 202419.8019.9019.8019.9018.554,000
May 9, 202419.7519.7519.7519.7518.411,200
May 8, 202419.7519.7519.7119.7518.413,100
May 7, 202419.7519.7519.7519.7518.412,098
May 6, 202419.7519.7519.6519.6518.312,900
May 3, 202419.6019.7019.6019.6618.324,900
May 2, 202419.6619.6619.6519.6518.311,200
May 1, 202419.6019.6019.6019.6018.27100
Apr 30, 202419.5419.6019.4519.5718.2410,337
Apr 29, 202419.3919.4019.3919.4018.08900
Apr 26, 202419.3019.3019.3019.3017.99-
Apr 25, 202419.3519.3519.3019.3017.996,500
Apr 24, 202419.4119.4119.4119.4118.09500
Apr 23, 202419.4519.5019.3519.5018.17771
Apr 22, 202419.4619.5019.4619.4818.16720
Apr 19, 202419.4019.4219.4019.4218.10500
Apr 18, 202419.2619.3519.2619.3518.03900
Apr 17, 202419.3019.3019.3019.3017.99-
Apr 16, 202419.2219.5019.2219.3017.991,920
Apr 15, 202419.5019.5019.5019.5018.17-
Apr 12, 202419.5019.5019.5019.5018.17-
Apr 11, 202419.5019.5019.5019.5018.17-
Apr 10, 202419.4119.5019.4119.5018.17900
Apr 9, 202419.5019.5019.3619.5018.172,100
Apr 8, 202419.3519.3919.3519.3918.07300
Apr 5, 202419.4019.4019.4019.4018.08300
Apr 4, 202419.2019.2019.2019.2017.90-
Apr 3, 202419.2019.2019.2019.2017.90-
Apr 2, 202419.0619.2019.0619.2017.902,500
Apr 1, 202419.2019.2019.1519.1917.891,310
Mar 28, 202419.1519.1519.1519.1517.85-
Mar 27, 202419.1519.1519.1519.1517.851,500
Mar 26, 202419.1619.1619.1619.1617.86-
Mar 25, 202419.1619.1619.1619.1617.86200
Mar 22, 202419.2019.2019.2019.2017.90-
Mar 21, 202419.2019.2019.2019.2017.902,000
Mar 20, 202419.0019.0019.0019.0017.71-
Mar 19, 202418.8919.0018.8919.0017.712,000
Mar 18, 202419.2019.2018.9518.9517.663,800
Mar 15, 202419.2519.2519.2519.2517.94-
Mar 14, 2024 0.49 Dividend
Mar 14, 202419.2619.2619.2519.2517.94200
Mar 13, 202419.4819.4819.4819.4817.70-
Mar 12, 202419.4919.4919.4819.4817.70800
Mar 11, 202419.3519.4919.3519.4917.712,016
Mar 8, 202419.0319.4019.0319.4017.631,221
Mar 7, 202419.0019.0019.0019.0017.27400
Mar 6, 202418.8818.8818.8718.8717.15400
Mar 5, 202418.9018.9018.9018.9017.18-
Mar 4, 202418.9618.9618.9018.9017.18400
Mar 1, 202418.8718.8718.8318.8317.115,133
Feb 29, 202418.8618.8618.8618.8617.14100
Feb 28, 202418.8618.8618.8518.8517.132,600
Feb 27, 202419.2519.2518.9018.9017.182,528
Feb 26, 202418.8918.9418.8918.9417.21300

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
62.66
+0.56%
 
IFC.TO Intact Financial Corporation
282.10
+0.94%
 
CB Chubb Limited
277.96
+1.65%