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.K)
Fairfax Financial Holdings Limited (FFH.PR.K) Historical

FFH.PR.K Fairfax Financial Holdings Limited

21.58

0.08 (0.37%)

Last Updated: 10:17:32

Delayed by 15 minutes

FFH.PR.K Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	21.50	0.18	0.84%	21.35	21.50	21.35	1,450
May 15 2024	21.32	-0.10	-0.47%	21.42	21.42	21.32	3,323
May 14 2024	21.42	0.09	0.42%	21.49	21.49	21.42	400
May 13 2024	21.33	-0.01	-0.05%	21.33	21.33	21.33	100
May 10 2024	21.34	-0.10	-0.47%	21.44	21.44	21.33	1,000
May 09 2024	21.44	0.02	0.09%	21.41	21.44	21.41	1,722
May 08 2024	21.42	-0.18	-0.83%	21.40	21.50	21.32	4,451
May 07 2024	21.60	0.00	0.00%	21.60	21.60	21.60	0
May 06 2024	21.60	0.44	2.08%	21.70	21.70	21.60	2,600
May 03 2024	21.16	-0.10	-0.47%	21.20	21.65	21.16	3,749
May 02 2024	21.26	0.02	0.09%	21.24	21.26	21.15	6,095
May 01 2024	21.24	0.19	0.90%	21.00	21.24	21.00	11,189
Apr 30 2024	21.05	0.06	0.29%	20.90	21.05	20.90	9,732
Apr 29 2024	20.99	0.34	1.65%	20.85	21.01	20.85	3,250
Apr 26 2024	20.65	0.00	0.00%	20.65	20.65	20.65	0
Apr 25 2024	20.65	0.03	0.15%	20.66	20.66	20.61	1,800
Apr 24 2024	20.62	0.01	0.05%	20.61	20.70	20.61	7,594
Apr 23 2024	20.61	0.02	0.10%	20.62	20.62	20.59	3,864
Apr 22 2024	20.59	-0.01	-0.05%	20.60	20.61	20.59	6,215
Apr 19 2024	20.60	0.00	0.00%	20.54	20.70	20.54	13,711
Apr 18 2024	20.60	0.10	0.49%	20.50	20.60	20.50	3,900
Apr 17 2024	20.50	0.00	0.00%	20.54	20.54	20.50	8,550
Apr 16 2024	20.50	-0.02	-0.10%	20.52	20.52	20.50	2,294
Apr 15 2024	20.52	-0.03	-0.15%	20.54	20.54	20.52	2,600
Apr 12 2024	20.55	-0.03	-0.15%	20.58	20.58	20.40	4,991
Apr 11 2024	20.58	-0.02	-0.10%	20.60	20.60	20.58	2,100
Apr 10 2024	20.60	0.10	0.49%	20.56	20.60	20.55	16,100
Apr 09 2024	20.50	-0.10	-0.49%	20.52	20.55	20.50	976
Apr 08 2024	20.60	0.14	0.68%	20.50	20.60	20.50	1,700
Apr 05 2024	20.46	0.06	0.29%	20.40	20.46	20.40	1,400
Apr 04 2024	20.40	0.01	0.05%	20.40	20.40	20.40	800
Apr 03 2024	20.39	0.00	0.00%	20.39	20.39	20.39	32
Apr 02 2024	20.39	0.04	0.20%	20.38	20.40	20.38	1,400
Apr 01 2024	20.35	-0.15	-0.73%	20.36	20.38	20.35	1,264
Mar 28 2024	20.50	0.25	1.23%	20.21	20.50	20.21	2,254
Mar 27 2024	20.25	-0.05	-0.25%	20.22	20.25	20.20	3,396
Mar 26 2024	20.30	0.15	0.74%	20.20	20.30	20.15	6,802
Mar 25 2024	20.15	-0.06	-0.30%	20.21	20.25	20.15	5,600
Mar 22 2024	20.21	-0.14	-0.69%	20.30	20.30	20.21	5,852
Mar 21 2024	20.35	0.16	0.79%	20.20	20.35	20.20	1,325
Mar 20 2024	20.19	0.03	0.15%	20.19	20.19	20.19	100
Mar 19 2024	20.16	-0.08	-0.40%	20.20	20.20	20.15	1,240
Mar 18 2024	20.24	0.00	0.00%	20.24	20.24	20.24	0
Mar 15 2024	20.24	0.00	0.00%	20.24	20.24	20.24	0
Mar 14 2024	20.24	-0.21	-1.03%	20.37	20.37	20.00	1,674
Mar 13 2024	20.45	0.25	1.24%	20.26	20.45	20.26	4,102
Mar 12 2024	20.20	0.00	0.00%	20.00	20.20	20.00	3,500
Mar 11 2024	20.20	0.04	0.20%	20.22	20.23	20.20	1,874
Mar 08 2024	20.16	0.06	0.30%	19.92	20.20	19.92	3,000
Mar 07 2024	20.10	0.10	0.50%	20.00	20.10	20.00	5,000
Mar 06 2024	20.00	0.02	0.10%	19.95	20.00	19.95	2,787
Mar 05 2024	19.98	0.01	0.05%	19.90	19.98	19.88	2,300
Mar 04 2024	19.97	0.07	0.35%	19.95	19.97	19.84	3,600
Mar 01 2024	19.90	-0.05	-0.25%	19.94	19.95	19.89	3,100
Feb 29 2024	19.95	0.11	0.55%	19.92	19.95	19.92	600
Feb 28 2024	19.84	-0.01	-0.05%	19.84	19.84	19.84	350
Feb 27 2024	19.85	0.20	1.02%	19.71	19.85	19.71	739
Feb 26 2024	19.65	-0.11	-0.56%	19.65	19.65	19.65	100
Feb 23 2024	19.76	-0.04	-0.20%	19.73	19.76	19.73	465
Feb 22 2024	19.80	0.05	0.25%	19.75	19.80	19.75	2,200
Feb 21 2024	19.75	0.10	0.51%	19.65	19.75	19.65	864
Feb 20 2024	19.65	-0.04	-0.20%	19.70	19.70	19.65	2,100

Fairfax Financial

Old Harbour Bank (CE)

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