Fairfax Financial Holdings Limited (TSX: FFH )

484.88 CAD -4.86 (-0.99%)
Streaming Delayed Price Updated: 4:18 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 493.80 495.50 484.33 484.88 319,947 -4.86(-0.99%)
Jan 18, 2021 488.01 492.84 488.01 489.74 28,339 +1.90(+0.39%)
Jan 15, 2021 476.71 497.00 476.71 487.84 285,468 +9.88(+2.07%)
Jan 14, 2021 473.67 478.21 473.67 477.96 317,316 +5.47(+1.16%)
Jan 13, 2021 474.93 474.93 464.15 472.49 352,519 -2.22(-0.47%)
Jan 12, 2021 472.15 477.18 468.22 474.71 276,640 +3.40(+0.72%)
Jan 11, 2021 465.89 474.46 459.29 471.31 238,271 +5.80(+1.25%)
Jan 08, 2021 458.84 466.70 458.21 465.51 104,772 +6.72(+1.46%)
Jan 07, 2021 451.33 462.66 451.33 458.79 247,140 +8.02(+1.78%)
Jan 06, 2021 442.43 455.00 442.11 450.77 130,247 +8.76(+1.98%)
Jan 05, 2021 433.96 444.02 433.96 442.01 71,730 +7.49(+1.72%)
Jan 04, 2021 434.29 438.00 427.49 434.52 56,631 +0.67(+0.15%)
Dec 31, 2020 433.85 433.85 433.85 0 -2.13(-0.49%)
Dec 30, 2020 429.01 436.94 429.01 435.98 74,979 +8.28(+1.94%)
Dec 29, 2020 429.94 433.00 424.37 427.70 67,320 -1.80(-0.42%)
Dec 24, 2020 429.50 429.50 429.50 0 +0.65(+0.15%)
Dec 23, 2020 430.39 435.61 428.84 428.85 26,345 -0.56(-0.13%)
Dec 22, 2020 431.00 438.97 428.80 429.41 74,932 -0.32(-0.07%)
Dec 21, 2020 430.21 432.69 421.32 429.73 163,104 -0.48(-0.11%)
Dec 18, 2020 431.73 432.79 429.00 430.21 136,316 -2.13(-0.49%)
Dec 17, 2020 437.64 438.42 431.03 432.34 75,897 -5.80(-1.32%)
Dec 16, 2020 437.24 441.54 434.14 438.14 77,981 +0.85(+0.19%)
Dec 15, 2020 450.71 450.71 435.70 437.29 89,963 -10.73(-2.39%)
Dec 14, 2020 455.00 456.54 447.19 448.02 131,212 -3.61(-0.80%)
Dec 11, 2020 445.13 455.00 445.13 451.63 62,266 +1.56(+0.35%)
Dec 10, 2020 452.35 452.35 444.17 450.07 80,800 -4.32(-0.95%)
Dec 09, 2020 458.46 461.67 452.84 454.39 56,985 -2.43(-0.53%)
Dec 08, 2020 459.94 459.94 455.66 456.82 56,448 +0.12(+0.03%)
Dec 07, 2020 465.01 465.01 454.00 456.70 63,641 -5.27(-1.14%)
Dec 04, 2020 453.44 465.00 450.10 461.97 76,058 +9.12(+2.01%)
Dec 03, 2020 448.07 455.31 446.23 452.85 54,830 +5.14(+1.15%)
Dec 02, 2020 448.10 450.00 444.38 447.71 96,183 +0.39(+0.09%)
Dec 01, 2020 448.54 453.21 446.33 447.32 98,484 +1.92(+0.43%)
Nov 30, 2020 445.20 448.46 443.92 445.40 337,149 +0.20(+0.04%)
Nov 27, 2020 444.41 448.37 444.14 445.20 68,413 -0.40(-0.09%)
Nov 26, 2020 447.11 447.55 443.58 445.60 43,149 -0.52(-0.12%)
Nov 25, 2020 445.42 449.19 443.51 446.12 76,724 -2.02(-0.45%)
Nov 24, 2020 447.61 450.61 443.84 448.14 134,755 +3.15(+0.71%)
Nov 23, 2020 450.00 451.20 443.79 444.99 84,524 -4.02(-0.90%)
Nov 20, 2020 437.04 449.46 432.76 449.01 103,315 +10.31(+2.35%)
Nov 19, 2020 439.94 443.18 432.96 438.70 80,014 -4.48(-1.01%)
Nov 18, 2020 447.55 449.29 442.00 443.18 94,721 -4.18(-0.93%)
Nov 17, 2020 436.12 448.37 433.03 447.36 96,233 +7.80(+1.77%)
Nov 16, 2020 425.18 441.34 422.09 439.56 97,545 +23.07(+5.54%)
Nov 13, 2020 418.16 421.00 413.00 416.49 84,310 -1.63(-0.39%)
Nov 12, 2020 424.52 424.52 413.49 418.12 91,208 -1.60(-0.38%)
Nov 11, 2020 413.01 421.70 410.38 419.72 130,869 +6.58(+1.59%)
Nov 10, 2020 397.89 413.89 395.37 413.14 96,056 +13.57(+3.40%)
Nov 09, 2020 398.30 404.61 393.55 399.57 109,973 +17.16(+4.49%)
Nov 06, 2020 382.87 388.02 379.50 382.41 113,859 -1.30(-0.34%)
Nov 05, 2020 386.58 396.00 379.00 383.71 58,226 -0.96(-0.25%)
Nov 04, 2020 391.75 394.62 384.11 384.67 51,819 -4.58(-1.18%)
Nov 03, 2020 379.96 393.81 378.18 389.25 134,326 +15.71(+4.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.