S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

FFH.PR.E Fairfax Financial Holdings Limited

17.41

-0.17 (-0.97%)

May 10 2024 - Closed

Delayed by 15 minutes

FFH.PR.E Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	17.41	-0.17	-0.97%	17.41	17.41	17.41	150
May 09 2024	17.58	0.05	0.29%	17.58	17.58	17.58	142
May 08 2024	17.53	0.00	0.00%	17.68	17.68	17.53	714
May 07 2024	17.53	0.08	0.46%	17.49	17.53	17.49	3,500
May 06 2024	17.45	0.00	0.00%	17.45	17.45	17.45	0
May 03 2024	17.45	-0.02	-0.11%	17.47	17.50	17.45	8,150
May 02 2024	17.47	0.22	1.28%	17.45	17.47	17.45	4,400
May 01 2024	17.25	-0.05	-0.29%	17.30	17.30	17.25	1,300
Apr 30 2024	17.30	-0.10	-0.57%	17.30	17.30	17.30	500
Apr 29 2024	17.40	0.10	0.58%	17.30	17.40	17.30	3,000
Apr 26 2024	17.30	0.10	0.58%	17.40	17.40	17.30	600
Apr 25 2024	17.20	0.05	0.29%	17.10	17.20	17.10	95,534
Apr 24 2024	17.15	0.05	0.29%	17.10	17.15	17.10	700
Apr 23 2024	17.10	0.00	0.00%	17.10	17.10	17.10	0
Apr 22 2024	17.10	-0.10	-0.58%	17.39	17.39	17.10	238
Apr 19 2024	17.20	0.02	0.12%	17.11	17.20	17.11	2,800
Apr 18 2024	17.18	0.18	1.06%	17.00	17.18	17.00	1,900
Apr 17 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Apr 16 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Apr 15 2024	17.00	-0.19	-1.11%	17.00	17.00	17.00	1,300
Apr 12 2024	17.19	0.00	0.00%	17.19	17.19	17.19	0
Apr 11 2024	17.19	0.00	0.00%	17.19	17.19	17.19	0
Apr 10 2024	17.19	0.19	1.12%	17.19	17.20	17.19	3,300
Apr 09 2024	17.00	-0.10	-0.58%	17.00	17.00	17.00	500
Apr 08 2024	17.10	0.20	1.18%	16.90	17.10	16.90	1,100
Apr 05 2024	16.90	0.00	0.00%	16.90	16.90	16.90	2,200
Apr 04 2024	16.90	0.10	0.60%	16.90	16.90	16.90	500
Apr 03 2024	16.80	0.05	0.30%	16.80	16.80	16.75	400
Apr 02 2024	16.75	0.15	0.90%	16.60	16.75	16.60	1,200
Apr 01 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0
Mar 28 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0
Mar 27 2024	16.60	0.10	0.61%	16.56	16.60	16.56	1,218
Mar 26 2024	16.50	-0.06	-0.36%	16.50	16.50	16.50	100
Mar 25 2024	16.56	-0.14	-0.84%	16.56	16.56	16.56	200
Mar 22 2024	16.70	0.00	0.00%	16.63	16.70	16.63	2,900
Mar 21 2024	16.70	0.11	0.66%	16.69	16.70	16.69	2,600
Mar 20 2024	16.59	0.00	0.00%	16.59	16.59	16.59	0
Mar 19 2024	16.59	0.23	1.41%	16.45	16.59	16.45	730
Mar 18 2024	16.36	-0.04	-0.24%	16.40	16.50	16.36	1,709
Mar 15 2024	16.40	0.00	0.00%	16.40	16.40	16.25	1,100
Mar 14 2024	16.40	0.19	1.17%	16.20	16.40	16.20	1,600
Mar 13 2024	16.21	-0.19	-1.16%	16.21	16.21	16.21	300
Mar 12 2024	16.40	0.00	0.00%	16.40	16.40	16.40	0
Mar 11 2024	16.40	-0.05	-0.30%	16.23	16.40	16.23	800
Mar 08 2024	16.45	0.01	0.06%	16.20	16.45	16.20	2,100
Mar 07 2024	16.44	0.34	2.11%	16.39	16.44	16.39	4,050
Mar 06 2024	16.10	0.00	0.00%	16.10	16.10	16.10	0
Mar 05 2024	16.10	0.00	0.00%	16.10	16.10	16.10	0
Mar 04 2024	16.10	0.02	0.12%	16.10	16.10	16.10	1,000
Mar 01 2024	16.08	0.00	0.00%	16.08	16.08	16.08	0
Feb 29 2024	16.08	-0.02	-0.12%	16.08	16.08	16.08	300
Feb 28 2024	16.10	0.00	0.00%	16.19	16.19	16.10	30,061
Feb 27 2024	16.10	0.02	0.12%	16.10	16.10	16.10	519
Feb 26 2024	16.08	0.07	0.44%	16.01	16.08	16.01	700
Feb 23 2024	16.01	0.00	0.00%	16.01	16.01	16.01	0
Feb 22 2024	16.01	0.01	0.06%	16.00	16.01	16.00	1,600
Feb 21 2024	16.00	0.00	0.00%	16.11	16.11	15.99	2,000
Feb 20 2024	16.00	0.00	0.00%	16.00	16.00	16.00	200
Feb 16 2024	16.00	0.00	0.00%	16.00	16.00	16.00	0
Feb 15 2024	16.00	-0.10	-0.62%	16.00	16.00	16.00	2,500
Feb 14 2024	16.10	0.00	0.00%	16.10	16.10	16.10	100
Feb 13 2024	16.10	0.10	0.63%	16.19	16.19	16.10	1,500

Fairfax Financial

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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