Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Toronto - Delayed Quote USD

Helios Fairfax Partners Corporation (HFPC-U.TO)

Compare

2.4000

-0.0100

(-0.41%)

At close: February 21 at 3:42:24 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	2.4100	2.4100	2.4000	2.4000	2.4000	2,500
Feb 20, 2025	2.4100	2.4100	2.4100	2.4100	2.4100	-
Feb 19, 2025	2.3700	2.4100	2.3700	2.4100	2.4100	13,300
Feb 18, 2025	2.3000	2.3000	2.3000	2.3000	2.3000	1,600
Feb 14, 2025	2.3000	2.3000	2.3000	2.3000	2.3000	1,400
Feb 13, 2025	2.2500	2.2500	2.2500	2.2500	2.2500	-
Feb 12, 2025	2.2500	2.2500	2.2500	2.2500	2.2500	1,200
Feb 11, 2025	2.2500	2.2500	2.2500	2.2500	2.2500	8,200
Feb 10, 2025	2.2500	2.2500	2.2200	2.2500	2.2500	7,100
Feb 7, 2025	2.2500	2.2500	2.2500	2.2500	2.2500	500
Feb 6, 2025	2.2600	2.2700	2.2500	2.2500	2.2500	5,600
Feb 5, 2025	2.2000	2.2000	2.2000	2.2000	2.2000	-
Feb 4, 2025	2.4000	2.4000	2.2000	2.2000	2.2000	22,500
Feb 3, 2025	2.4000	2.4000	2.4000	2.4000	2.4000	300
Jan 31, 2025	2.4000	2.4000	2.4000	2.4000	2.4000	36,000
Jan 30, 2025	2.4000	2.4000	2.4000	2.4000	2.4000	5,800
Jan 29, 2025	2.3900	2.3900	2.3900	2.3900	2.3900	-
Jan 28, 2025	2.4000	2.4000	2.3900	2.3900	2.3900	2,100
Jan 27, 2025	2.4200	2.4200	2.3500	2.3500	2.3500	15,000
Jan 24, 2025	2.4500	2.4500	2.4500	2.4500	2.4500	-
Jan 23, 2025	2.4500	2.4500	2.3600	2.4500	2.4500	6,200
Jan 22, 2025	2.3800	2.4100	2.3800	2.4100	2.4100	6,100
Jan 21, 2025	2.3800	2.3900	2.3500	2.3900	2.3900	5,700
Jan 20, 2025	2.2600	2.2600	2.2500	2.2600	2.2600	6,200
Jan 17, 2025	2.2600	2.2600	2.2600	2.2600	2.2600	-
Jan 16, 2025	2.2600	2.2600	2.2600	2.2600	2.2600	600
Jan 15, 2025	2.2500	2.2500	2.2500	2.2500	2.2500	500
Jan 14, 2025	2.2800	2.2800	2.2800	2.2800	2.2800	-
Jan 13, 2025	2.2500	2.4700	2.2500	2.2800	2.2800	73,400
Jan 10, 2025	2.2600	2.2700	2.2500	2.2500	2.2500	7,300
Jan 9, 2025	2.2600	2.2600	2.2600	2.2600	2.2600	200
Jan 8, 2025	2.2500	2.2500	2.2500	2.2500	2.2500	600
Jan 7, 2025	2.2500	2.2500	2.2500	2.2500	2.2500	22,700
Jan 6, 2025	2.2500	2.2500	2.2500	2.2500	2.2500	7,400
Jan 3, 2025	2.3000	2.3000	2.2100	2.2500	2.2500	7,500
Jan 2, 2025	2.0900	2.2900	2.0900	2.2900	2.2900	34,300
Dec 31, 2024	2.4500	2.4600	1.9600	1.9600	1.9600	277,200
Dec 30, 2024	2.6000	2.6000	2.6000	2.6000	2.6000	96,000
Dec 27, 2024	2.7400	2.7400	2.5000	2.6000	2.6000	25,800
Dec 24, 2024	2.7000	2.7000	2.7000	2.7000	2.7000	-
Dec 23, 2024	2.7000	2.7000	2.7000	2.7000	2.7000	19,800
Dec 20, 2024	2.7000	2.7100	2.7000	2.7100	2.7100	11,900
Dec 19, 2024	2.7100	2.7100	2.7000	2.7000	2.7000	21,900
Dec 18, 2024	2.7000	2.7000	2.7000	2.7000	2.7000	2,500
Dec 17, 2024	2.7000	2.7400	2.7000	2.7400	2.7400	2,000
Dec 16, 2024	2.7400	2.7400	2.7000	2.7000	2.7000	10,300
Dec 13, 2024	2.7000	2.7400	2.7000	2.7400	2.7400	1,900
Dec 12, 2024	2.7200	2.7300	2.7000	2.7000	2.7000	2,800
Dec 11, 2024	2.7000	2.7600	2.7000	2.7000	2.7000	1,400
Dec 10, 2024	2.7100	2.7100	2.7100	2.7100	2.7100	-
Dec 9, 2024	2.7000	2.7100	2.7000	2.7100	2.7100	5,100
Dec 6, 2024	2.7000	2.7100	2.7000	2.7100	2.7100	4,300
Dec 5, 2024	2.7000	2.7500	2.7000	2.7500	2.7500	4,100
Dec 4, 2024	2.7000	2.7000	2.7000	2.7000	2.7000	300
Dec 3, 2024	2.7000	2.7500	2.7000	2.7000	2.7000	24,200
Dec 2, 2024	2.7200	2.7500	2.6100	2.7000	2.7000	17,300
Nov 29, 2024	2.7200	2.9000	2.7100	2.8000	2.8000	13,800
Nov 28, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
Nov 27, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	-
Nov 26, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	1,000
Nov 25, 2024	2.9000	2.9000	2.9000	2.9000	2.9000	700
Nov 22, 2024	2.7100	2.9000	2.7100	2.9000	2.9000	3,200
Nov 21, 2024	3.0000	3.0000	3.0000	3.0000	3.0000	-
Nov 20, 2024	2.7200	3.0000	2.7200	3.0000	3.0000	2,600
Nov 19, 2024	2.8000	2.9000	2.8000	2.9000	2.9000	1,800
Nov 18, 2024	2.8500	2.9000	2.8500	2.9000	2.9000	4,500
Nov 15, 2024	2.8500	2.8500	2.8500	2.8500	2.8500	400
Nov 14, 2024	2.8000	2.8000	2.8000	2.8000	2.8000	6,500
Nov 13, 2024	2.8000	2.8500	2.8000	2.8000	2.8000	9,600
Nov 12, 2024	2.7800	2.8100	2.7500	2.8000	2.8000	29,100
Nov 11, 2024	2.8000	2.8000	2.7500	2.7500	2.7500	11,200
Nov 8, 2024	2.8000	2.8000	2.8000	2.8000	2.8000	12,700
Nov 7, 2024	2.8300	2.8300	2.7500	2.8000	2.8000	80,500
Nov 6, 2024	2.9100	3.0000	2.7500	2.8000	2.8000	12,500
Nov 5, 2024	2.9000	2.9500	2.8800	2.9500	2.9500	50,200
Nov 4, 2024	2.9000	2.9500	2.8750	2.9000	2.9000	20,000
Nov 1, 2024	2.7500	2.9000	2.7400	2.9000	2.9000	10,200
Oct 31, 2024	2.7200	2.8500	2.7200	2.8500	2.8500	200
Oct 30, 2024	2.7200	2.7200	2.7200	2.7200	2.7200	100
Oct 29, 2024	2.7500	2.9000	2.7200	2.7200	2.7200	4,500
Oct 28, 2024	2.8500	2.9100	2.8150	2.9000	2.9000	7,300
Oct 25, 2024	2.8400	2.8400	2.8400	2.8400	2.8400	-
Oct 24, 2024	2.8600	2.9000	2.7900	2.8400	2.8400	11,900
Oct 23, 2024	2.9100	2.9100	2.9100	2.9100	2.9100	-
Oct 22, 2024	2.7100	2.9100	2.6200	2.9100	2.9100	8,900
Oct 21, 2024	2.7000	2.8600	2.6100	2.6100	2.6100	10,500
Oct 18, 2024	2.7600	2.9100	2.7600	2.9100	2.9100	21,300
Oct 17, 2024	2.7600	2.7700	2.7500	2.7600	2.7600	8,800
Oct 16, 2024	2.5500	2.7500	2.5500	2.7500	2.7500	13,300
Oct 15, 2024	2.7000	2.7200	2.6600	2.7200	2.7200	18,100
Oct 11, 2024	2.7300	2.7400	2.5200	2.7100	2.7100	4,400
Oct 10, 2024	2.6500	2.7000	2.6500	2.7000	2.7000	3,500
Oct 9, 2024	2.5200	2.6500	2.5200	2.6500	2.6500	16,900
Oct 8, 2024	2.5500	2.6100	2.5500	2.6000	2.6000	7,200
Oct 7, 2024	2.5200	2.5500	2.5000	2.5500	2.5500	7,300
Oct 4, 2024	2.4200	2.4200	2.4200	2.4200	2.4200	100
Oct 3, 2024	2.4500	2.6500	2.3600	2.5600	2.5600	24,200
Oct 2, 2024	2.4800	2.4800	2.4800	2.4800	2.4800	-
Oct 1, 2024	2.4800	2.4800	2.4800	2.4800	2.4800	-
Sep 30, 2024	2.4800	2.4800	2.4800	2.4800	2.4800	-
Sep 27, 2024	2.4800	2.4800	2.4800	2.4800	2.4800	-
Sep 26, 2024	2.5000	2.5000	2.4800	2.4800	2.4800	300
Sep 25, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	2,500
Sep 24, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	13,400
Sep 23, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	4,400
Sep 20, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
Sep 19, 2024	2.5500	2.5500	2.5000	2.5000	2.5000	5,000
Sep 18, 2024	2.5100	2.5100	2.5000	2.5000	2.5000	2,600
Sep 17, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	900
Sep 16, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	200
Sep 13, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	400
Sep 12, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
Sep 11, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
Sep 10, 2024	2.5000	2.5000	2.4000	2.5000	2.5000	9,900
Sep 9, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	6,300
Sep 6, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	2,900
Sep 5, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
Sep 4, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
Sep 3, 2024	2.6000	2.6000	2.5000	2.5000	2.5000	3,500
Aug 30, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	600
Aug 29, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	6,900
Aug 28, 2024	2.5000	2.5000	2.4900	2.5000	2.5000	25,700
Aug 27, 2024	2.5200	2.5200	2.5000	2.5200	2.5200	14,700
Aug 26, 2024	2.6000	2.6000	2.5100	2.5100	2.5100	10,700
Aug 23, 2024	2.5500	2.5500	2.5000	2.5000	2.5000	7,200
Aug 22, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	-
Aug 21, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	500
Aug 20, 2024	2.7000	2.7100	2.7000	2.7000	2.7000	36,500
Aug 19, 2024	2.6100	2.7000	2.6100	2.7000	2.7000	32,400
Aug 16, 2024	2.6400	2.6500	2.6400	2.6500	2.6500	300
Aug 15, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	-
Aug 14, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	-
Aug 13, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	-
Aug 12, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	2,000
Aug 9, 2024	2.6000	2.6600	2.6000	2.6500	2.6500	16,200
Aug 8, 2024	2.6000	2.6000	2.6000	2.6000	2.6000	200
Aug 7, 2024	2.6000	2.6000	2.6000	2.6000	2.6000	-
Aug 6, 2024	2.6000	2.6000	2.6000	2.6000	2.6000	4,100
Aug 2, 2024	2.5000	2.6100	2.5000	2.6000	2.6000	15,300
Aug 1, 2024	2.5800	2.5800	2.5800	2.5800	2.5800	-
Jul 31, 2024	2.5500	2.5800	2.5500	2.5800	2.5800	600
Jul 30, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
Jul 29, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
Jul 26, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	1,700
Jul 25, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	400
Jul 24, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
Jul 23, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	100
Jul 22, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	2,200
Jul 19, 2024	2.5500	2.5500	2.5000	2.5000	2.5000	25,000
Jul 18, 2024	2.5600	2.7000	2.5000	2.5100	2.5100	32,800
Jul 17, 2024	2.6000	2.6000	2.5500	2.5500	2.5500	700
Jul 16, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Jul 15, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Jul 12, 2024	2.6900	2.6900	2.5500	2.5500	2.5500	6,200
Jul 11, 2024	2.6600	2.6700	2.5100	2.5500	2.5500	15,500
Jul 10, 2024	2.6300	2.6700	2.6300	2.6700	2.6700	1,800
Jul 9, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	-
Jul 8, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	1,000
Jul 5, 2024	2.6000	2.6700	2.5500	2.6700	2.6700	17,800
Jul 4, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Jul 3, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	300
Jul 2, 2024	2.5900	2.5900	2.5900	2.5900	2.5900	1,200
Jun 28, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	600
Jun 27, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	-
Jun 26, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	900
Jun 25, 2024	2.6600	2.6600	2.6500	2.6500	2.6500	2,800
Jun 24, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	300
Jun 21, 2024	2.7400	2.7400	2.7400	2.7400	2.7400	-
Jun 20, 2024	2.7400	2.7400	2.7400	2.7400	2.7400	-
Jun 19, 2024	2.7400	2.7400	2.7400	2.7400	2.7400	-
Jun 18, 2024	2.7400	2.7500	2.7400	2.7400	2.7400	2,700
Jun 17, 2024	2.7400	2.7400	2.5000	2.5000	2.5000	15,400
Jun 14, 2024	2.7900	2.7900	2.7900	2.7900	2.7900	-
Jun 13, 2024	2.7900	2.7900	2.7900	2.7900	2.7900	1,800
Jun 12, 2024	2.5600	2.7200	2.5600	2.7200	2.7200	1,800
Jun 11, 2024	2.7300	2.7300	2.7200	2.7200	2.7200	2,800
Jun 10, 2024	2.6000	2.7500	2.5600	2.5600	2.5600	2,400
Jun 7, 2024	2.7400	2.7500	2.5600	2.5600	2.5600	2,300
Jun 6, 2024	2.7100	2.7200	2.5500	2.5500	2.5500	3,600
Jun 5, 2024	2.7500	2.7500	2.7500	2.7500	2.7500	8,200
Jun 4, 2024	2.7100	2.7100	2.7100	2.7100	2.7100	1,700
Jun 3, 2024	2.5100	2.7100	2.5100	2.7100	2.7100	2,800
May 31, 2024	2.5100	2.6200	2.5000	2.5000	2.5000	30,300
May 30, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	-
May 29, 2024	2.5400	2.5400	2.5000	2.5100	2.5100	3,600
May 28, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	-
May 27, 2024	2.5100	2.5100	2.5100	2.5100	2.5100	-
May 24, 2024	2.5000	2.5100	2.5000	2.5100	2.5100	16,200
May 23, 2024	2.5300	2.5300	2.5000	2.5000	2.5000	10,800
May 22, 2024	2.6000	2.6000	2.5000	2.5000	2.5000	8,000
May 21, 2024	2.6000	2.6100	2.6000	2.6000	2.6000	5,000
May 17, 2024	2.6500	2.7200	2.6500	2.7200	2.7200	300
May 16, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
May 15, 2024	2.7000	2.7000	2.4500	2.5000	2.5000	2,000
May 14, 2024	2.4400	2.7000	2.4400	2.7000	2.7000	8,200
May 13, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	-
May 10, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	3,000
May 9, 2024	2.5200	2.5200	2.5200	2.5200	2.5200	1,300
May 8, 2024	2.4400	2.4400	2.4300	2.4300	2.4300	14,400
May 7, 2024	2.4400	2.4400	2.4400	2.4400	2.4400	300
May 6, 2024	2.2200	2.3600	2.2200	2.3500	2.3500	1,700
May 3, 2024	2.2600	2.4900	2.2600	2.3600	2.3600	900
May 2, 2024	2.3000	2.3000	2.3000	2.3000	2.3000	-
May 1, 2024	2.3000	2.3000	2.3000	2.3000	2.3000	300
Apr 30, 2024	2.4300	2.4300	2.3000	2.3000	2.3000	5,000
Apr 29, 2024	2.3000	2.3000	2.3000	2.3000	2.3000	100
Apr 26, 2024	2.2600	2.2600	2.2600	2.2600	2.2600	-
Apr 25, 2024	2.2600	2.2600	2.2600	2.2600	2.2600	600
Apr 24, 2024	2.4500	2.5000	2.4000	2.4000	2.4000	1,900
Apr 23, 2024	2.4600	2.4600	2.4600	2.4600	2.4600	-
Apr 22, 2024	2.2600	2.4600	2.2600	2.4600	2.4600	1,800
Apr 19, 2024	2.2500	2.3000	2.2500	2.3000	2.3000	800
Apr 18, 2024	2.4700	2.4700	2.3000	2.3000	2.3000	900
Apr 17, 2024	2.5500	2.5500	2.5500	2.5500	2.5500	-
Apr 16, 2024	2.4900	2.5500	2.4900	2.5500	2.5500	2,500
Apr 15, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	-
Apr 12, 2024	2.6500	2.6500	2.6500	2.6500	2.6500	-
Apr 11, 2024	2.6600	2.6600	2.6500	2.6500	2.6500	47,900
Apr 10, 2024	2.4700	2.6600	2.3500	2.6500	2.6500	5,700
Apr 9, 2024	2.4000	2.4000	2.4000	2.4000	2.4000	1,200
Apr 8, 2024	2.3600	2.3600	2.3600	2.3600	2.3600	300
Apr 5, 2024	2.3900	2.3900	2.3500	2.3500	2.3500	1,300
Apr 4, 2024	2.8400	2.8400	2.3700	2.5100	2.5100	5,200
Apr 3, 2024	2.7600	2.7600	2.7600	2.7600	2.7600	200
Apr 2, 2024	2.6000	2.6700	2.5600	2.5600	2.5600	2,900
Apr 1, 2024	2.7100	2.7100	2.7100	2.7100	2.7100	100
Mar 28, 2024	2.7500	2.7500	2.7100	2.7100	2.7100	2,600
Mar 27, 2024	2.8500	2.9000	2.7500	2.7500	2.7500	1,500
Mar 26, 2024	2.7400	2.7500	2.7000	2.7500	2.7500	3,000
Mar 25, 2024	2.9000	2.9500	2.9000	2.9500	2.9500	300
Mar 22, 2024	2.9700	2.9700	2.9700	2.9700	2.9700	1,700
Mar 21, 2024	2.8500	2.9700	2.8500	2.9700	2.9700	600
Mar 20, 2024	2.7900	2.7900	2.7900	2.7900	2.7900	1,600
Mar 19, 2024	2.7900	2.7900	2.7900	2.7900	2.7900	2,100
Mar 18, 2024	2.7200	2.8000	2.7200	2.7900	2.7900	2,600
Mar 15, 2024	2.8000	2.8000	2.8000	2.8000	2.8000	1,700
Mar 14, 2024	2.8000	2.8000	2.8000	2.8000	2.8000	2,400
Mar 13, 2024	2.8000	2.8000	2.8000	2.8000	2.8000	1,700
Mar 12, 2024	2.7900	2.7900	2.7900	2.7900	2.7900	1,800
Mar 11, 2024	2.7000	2.7600	2.7000	2.7000	2.7000	4,700
Mar 8, 2024	2.7000	2.7000	2.7000	2.7000	2.7000	100
Mar 7, 2024	2.7600	2.7600	2.7000	2.7000	2.7000	2,900
Mar 6, 2024	2.7600	2.7600	2.7000	2.7000	2.7000	4,100
Mar 5, 2024	2.7500	2.8000	2.7200	2.7200	2.7200	2,000
Mar 4, 2024	2.7500	2.7500	2.7500	2.7500	2.7500	2,700
Mar 1, 2024	2.6800	2.7000	2.6800	2.7000	2.7000	13,100
Feb 29, 2024	2.6800	2.6800	2.6800	2.6800	2.6800	1,600
Feb 28, 2024	2.6600	2.6600	2.6500	2.6500	2.6500	900
Feb 27, 2024	2.6800	2.6900	2.6500	2.6500	2.6500	3,600
Feb 26, 2024	2.6600	2.6900	2.6600	2.6900	2.6900	12,300
Feb 23, 2024	2.6600	2.6600	2.6600	2.6600	2.6600	-
Feb 22, 2024	2.6200	2.6900	2.6200	2.6600	2.6600	2,700
Feb 21, 2024	2.5600	2.6100	2.5600	2.6100	2.6100	2,700

MUX.F Mutares SE & Co. KGaA

26.15

+0.77%

VTAS.L Volta Finance Limited

522.50

0.00%

0W1D.IL AURELIUS Equity Opportunities SE & Co. KGaA

76.60

0.00%

TFG.L Tetragon Financial Ord

15.70

-0.63%

F5X.F Fairfax India Holdings Corp

18.20

+2.82%

8FS.F Sofina Société Anonyme

229.80

+0.52%

MUX.DU Mutares SE & Co KGaA

26.70

+2.30%

8FS.SG Sofina SA

233.60

+2.10%

VTA.AS Volta Finance Ord

6.50

-0.76%

CTPE.L CT Private Equity Trust Ord

480.00

-1.64%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Helios Fairfax Partners Corporation (HFPC-U.TO)

Related Tickers