S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

FFH.PR.J Fairfax Financial Holdings Limited

19.90

0.15 (0.76%)

May 10 2024 - Closed

Delayed by 15 minutes

FFH.PR.J Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	19.90	0.15	0.76%	19.80	19.90	19.80	4,000
May 09 2024	19.75	0.00	0.00%	19.75	19.75	19.75	1,200
May 08 2024	19.75	0.00	0.00%	19.75	19.75	19.75	3,100
May 07 2024	19.75	0.10	0.51%	19.75	19.75	19.75	2,098
May 06 2024	19.65	-0.01	-0.05%	19.75	19.75	19.65	2,900
May 03 2024	19.66	0.01	0.05%	19.60	19.70	19.60	4,900
May 02 2024	19.65	0.05	0.26%	19.66	19.66	19.65	1,200
May 01 2024	19.60	0.03	0.15%	19.60	19.60	19.60	100
Apr 30 2024	19.57	0.17	0.88%	19.54	19.60	19.45	10,337
Apr 29 2024	19.40	0.10	0.52%	19.39	19.40	19.39	900
Apr 26 2024	19.30	0.00	0.00%	19.30	19.30	19.30	0
Apr 25 2024	19.30	-0.11	-0.57%	19.35	19.35	19.30	6,500
Apr 24 2024	19.41	-0.09	-0.46%	19.41	19.41	19.41	500
Apr 23 2024	19.50	0.02	0.10%	19.45	19.50	19.35	771
Apr 22 2024	19.48	0.06	0.31%	19.46	19.50	19.46	720
Apr 19 2024	19.42	0.07	0.36%	19.40	19.42	19.40	500
Apr 18 2024	19.35	0.05	0.26%	19.26	19.35	19.26	900
Apr 17 2024	19.30	0.00	0.00%	19.30	19.30	19.30	0
Apr 16 2024	19.30	-0.20	-1.03%	19.22	19.50	19.22	1,920
Apr 15 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0
Apr 12 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0
Apr 11 2024	19.50	0.00	0.00%	19.50	19.50	19.50	0
Apr 10 2024	19.50	0.00	0.00%	19.41	19.50	19.41	900
Apr 09 2024	19.50	0.11	0.57%	19.50	19.50	19.50	2,100
Apr 08 2024	19.39	-0.01	-0.05%	19.35	19.39	19.35	300
Apr 05 2024	19.40	0.20	1.04%	19.40	19.40	19.40	300
Apr 04 2024	19.20	0.00	0.00%	19.20	19.20	19.20	0
Apr 03 2024	19.20	0.00	0.00%	19.20	19.20	19.20	0
Apr 02 2024	19.20	0.01	0.05%	19.06	19.20	19.06	2,500
Apr 01 2024	19.19	0.04	0.21%	19.20	19.20	19.15	1,310
Mar 28 2024	19.15	0.00	0.00%	19.15	19.15	19.15	67
Mar 27 2024	19.15	-0.01	-0.05%	19.15	19.15	19.15	1,500
Mar 26 2024	19.16	0.00	0.00%	19.16	19.16	19.16	0
Mar 25 2024	19.16	-0.04	-0.21%	19.16	19.16	19.16	200
Mar 22 2024	19.20	0.00	0.00%	19.20	19.20	19.20	0
Mar 21 2024	19.20	0.20	1.05%	19.20	19.20	19.20	2,000
Mar 20 2024	19.00	0.00	0.00%	19.00	19.00	19.00	0
Mar 19 2024	19.00	0.05	0.26%	18.89	19.00	18.89	2,000
Mar 18 2024	18.95	-0.30	-1.56%	19.20	19.20	18.95	3,800
Mar 15 2024	19.25	0.00	0.00%	19.25	19.25	19.25	0
Mar 14 2024	19.25	-0.23	-1.18%	19.26	19.26	19.25	200
Mar 13 2024	19.48	0.00	0.00%	19.48	19.48	19.48	0
Mar 12 2024	19.48	-0.01	-0.05%	19.49	19.49	19.48	800
Mar 11 2024	19.49	0.09	0.46%	19.35	19.49	19.35	2,016
Mar 08 2024	19.40	0.40	2.11%	19.03	19.40	19.03	1,221
Mar 07 2024	19.00	0.13	0.69%	19.00	19.00	19.00	400
Mar 06 2024	18.87	-0.03	-0.16%	18.88	18.88	18.87	400
Mar 05 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0
Mar 04 2024	18.90	0.07	0.37%	18.96	18.96	18.90	400
Mar 01 2024	18.83	-0.03	-0.16%	18.87	18.87	18.83	5,133
Feb 29 2024	18.86	0.01	0.05%	18.86	18.86	18.86	100
Feb 28 2024	18.85	-0.05	-0.26%	18.86	18.86	18.85	2,600
Feb 27 2024	18.90	-0.04	-0.21%	19.25	19.25	18.90	2,528
Feb 26 2024	18.94	0.09	0.48%	18.89	18.94	18.89	300
Feb 23 2024	18.85	0.10	0.53%	18.69	18.85	18.69	600
Feb 22 2024	18.75	-0.02	-0.11%	18.70	18.75	18.70	600
Feb 21 2024	18.77	0.27	1.46%	18.70	18.80	18.58	6,562
Feb 20 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0
Feb 16 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0
Feb 15 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0
Feb 14 2024	18.50	0.15	0.82%	18.50	18.50	18.50	100
Feb 13 2024	18.35	-0.10	-0.54%	18.40	18.45	18.35	3,450
Feb 12 2024	18.45	0.10	0.54%	18.51	18.51	18.45	4,930

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