Dark

FFH-C
FAIRFAX FNCL HOLDINGS
stock TSE

Inactive

Aug 2, 2024

21.65CAD-1.501%(-0.33)7,013

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.9900	21.9900	21.6100	21.6500	-1.501%	7,013	0.000%
2024-08-01	21.9100	21.9800	21.8500	21.9800	-0.767%	1,700	-1.501%
2024-07-31	22.0000	22.2000	22.0000	22.1500	+0.865%	13,536	-2.257%
2024-07-30	22.0000	22.0100	21.9000	21.9600	+0.274%	11,313	-1.412%
2024-07-29	22.0300	22.1100	21.9000	21.9000	-0.680%	8,726	-1.142%
2024-07-26	22.2000	22.2000	22.0500	22.0500	-0.407%	13,940	-1.814%
2024-07-25	22.3600	22.3600	22.1400	22.1400	-0.940%	2,100	-2.213%
2024-07-24	22.2500	22.3500	22.2500	22.3500	+0.224%	2,200	-3.132%
2024-07-23	22.2900	22.3000	22.2900	22.3000	+0.586%	700	-2.915%
2024-07-22	22.2000	22.3900	22.1700	22.1700	-0.135%	3,589	-2.346%
2024-07-19	22.2000	22.2000	22.2000	22.2000	-0.225%	2,574	-2.477%
2024-07-18	22.2400	22.3100	22.1900	22.2500	+0.045%	6,900	-2.697%
2024-07-17	22.0800	22.2400	22.0800	22.2400	+0.725%	5,756	-2.653%
2024-07-16	22.1100	22.1500	22.0800	22.0800	-0.630%	1,200	-1.947%
2024-07-15	22.3800	22.3900	22.1700	22.2200	-0.359%	2,855	-2.565%
2024-07-12	22.3400	22.3400	22.2100	22.3000	+0.180%	6,271	-2.915%
2024-07-11	22.2000	22.3100	22.1000	22.2600	-0.135%	62,052	-2.740%
2024-07-10	22.3900	22.3900	22.0100	22.2900	+0.905%	55,300	-2.871%
2024-07-09	21.8000	22.0900	21.8000	22.0900	+1.703%	42,643	-1.992%
2024-07-08	21.6000	21.7200	21.6000	21.7200	+0.185%	59,581	-0.322%
2024-07-05	21.6900	21.7000	21.6700	21.6800	-0.092%	7,500	-0.138%
2024-07-04	21.6100	21.7200	21.6000	21.7000	+0.138%	6,142	-0.230%
2024-07-03	21.6400	21.7000	21.6400	21.6700	+0.791%	2,790	-0.092%
2024-07-02	21.4000	21.5100	21.4000	21.5000	+0.703%	2,615	+0.698%
2024-06-28	21.2400	21.3600	21.2000	21.3500	+1.137%	4,187	+1.405%
2024-06-27	20.9000	21.2000	20.9000	21.1100	+1.005%	5,300	+2.558%
2024-06-25	20.6200	20.9900	20.6200	20.9000	+0.529%	3,198	+3.589%
2024-06-24	20.5000	20.7900	20.5000	20.7900	+1.365%	2,100	+4.137%
2024-06-21	20.3100	20.5100	20.3100	20.5100	+0.737%	9,175	+5.558%
2024-06-20	20.4000	20.4300	20.3000	20.3600	-0.196%	8,280	+6.336%
2024-06-19	20.6100	20.6300	20.4000	20.4000	-0.923%	6,339	+6.127%
2024-06-18	20.6000	20.6000	20.5200	20.5900	+0.833%	1,201	+5.148%
2024-06-17	20.9000	20.9100	20.4200	20.4200	-1.874%	2,200	+6.024%
2024-06-14	21.2000	21.2000	20.8100	20.8100	-3.164%	5,992	+4.037%
2024-06-13	21.5100	21.5100	21.4900	21.4900	-0.647%	1,600	+0.745%
2024-06-12	21.5200	21.6300	21.5000	21.6300	-0.092%	7,910	+0.092%
2024-06-11	21.6500	21.6500	21.6500	21.6500	+0.278%	700	0.000%
2024-06-10	21.5000	21.6100	21.5000	21.5900	+0.653%	6,549	+0.278%
2024-06-07	22.0000	22.0000	21.4500	21.4500	-2.500%	6,200	+0.932%
2024-06-06	22.2500	22.2900	21.9800	22.0000	-1.434%	11,713	-1.591%
2024-06-05	22.4900	22.5000	22.3200	22.3200	-0.800%	8,100	-3.002%
2024-06-04	22.5000	22.5000	22.5000	22.5000	0.000%	3,800	-3.778%
2024-06-03	22.6700	22.7100	22.5000	22.5000	-0.750%	2,420	-3.778%
2024-05-31	22.6900	22.6900	22.5900	22.6700	+0.980%	17,630	-4.499%
2024-05-30	22.6900	22.7000	22.4300	22.4500	-1.101%	11,500	-3.563%
2024-05-29	22.4700	22.7000	22.4600	22.7000	+0.665%	3,588	-4.626%
2024-05-28	22.5000	22.5500	22.4500	22.5500	-0.398%	3,975	-3.991%
2024-05-27	22.2600	22.6400	22.2600	22.6400	+1.753%	6,351	-4.373%
2024-05-24	22.3200	22.3200	22.2500	22.2500	-0.536%	700	-2.697%
2024-05-23	22.3500	22.4000	22.3100	22.3700	+0.089%	5,787	-3.219%
2024-05-22	22.3000	22.3500	22.3000	22.3500	+0.224%	2,100	-3.132%
2024-05-21	22.2900	22.4000	22.2900	22.3000	-0.224%	13,601	-2.915%
2024-05-17	22.2700	22.3500	22.2700	22.3500	-0.223%	3,004	-3.132%
2024-05-16	22.2900	22.4000	22.2900	22.4000	+0.358%	600	-3.348%
2024-05-15	22.2200	22.4000	22.2200	22.3200	-0.579%	7,584	-3.002%
2024-05-14	22.4800	22.4800	22.4500	22.4500	-0.133%	3,900	-3.563%
2024-05-13	22.4000	22.4800	22.4000	22.4800	-0.133%	11,200	-3.692%
2024-05-10	22.4600	22.5100	22.4500	22.5100	+0.267%	900	-3.821%
2024-05-09	22.3000	22.4500	22.1300	22.4500	-0.178%	1,620	-3.563%
2024-05-08	22.3400	22.4900	22.2000	22.4900	+0.626%	4,020	-3.735%
2024-05-07	22.3100	22.3600	22.3100	22.3500	-0.445%	12,840	-3.132%
2024-05-06	22.4500	22.4600	22.4100	22.4500	+0.223%	1,725	-3.563%
2024-05-02	22.4400	22.4500	22.2500	22.4000	-0.134%	4,632	-3.348%
2024-05-01	22.0000	22.4300	22.0000	22.4300	+1.493%	14,153	-3.477%
2024-04-30	22.0000	22.1000	21.9600	22.1000	0.000%	5,602	-2.036%
2024-04-29	21.9100	22.1500	21.9100	22.1000	+0.729%	10,356	-2.036%
2024-04-26	21.5700	21.9400	21.5700	21.9400	+2.428%	25,412	-1.322%
2024-04-24	21.3600	21.5000	21.3600	21.4200	+0.187%	8,449	+1.074%
2024-04-23	21.3200	21.3800	21.3200	21.3800	+0.281%	900	+1.263%
2024-04-22	21.3900	21.4000	21.3100	21.3200	-0.281%	2,373	+1.548%
2024-04-19	21.3400	21.5000	21.3400	21.3800	-0.604%	7,298	+1.263%
2024-04-18	21.5500	21.5500	21.5100	21.5100	+0.797%	295	+0.651%
2024-04-16	21.3200	21.4000	21.3200	21.3400	+0.376%	3,700	+1.453%
2024-04-15	21.4000	21.4800	21.2600	21.2600	-1.208%	2,600	+1.834%
2024-04-12	21.5500	21.5500	21.5200	21.5200	-0.324%	2,910	+0.604%
2024-04-11	21.5000	21.6000	21.5000	21.5900	+0.139%	4,300	+0.278%
2024-04-10	21.4600	21.5600	21.4600	21.5600	+1.078%	1,363	+0.417%
2024-04-08	21.2500	21.3300	21.2000	21.3300	+0.141%	4,500	+1.500%
2024-04-05	21.2900	21.3000	21.2100	21.3000	+0.424%	7,400	+1.643%
2024-04-04	21.1000	21.2100	21.0700	21.2100	-0.141%	4,992	+2.074%
2024-04-03	21.0500	21.2400	21.0500	21.2400	+1.143%	6,700	+1.930%
2024-04-02	20.9400	21.0000	20.9000	21.0000	0.000%	22,303	+3.095%
2024-04-01	21.0500	21.0500	21.0000	21.0000	-0.709%	3,840	+3.095%
2024-03-28	20.9500	21.1500	20.9500	21.1500	+1.977%	13,129	+2.364%
2024-03-27	20.7500	20.7500	20.7400	20.7400	-0.384%	808	+4.388%
2024-03-26	20.7900	20.8200	20.7100	20.8200	+0.726%	7,100	+3.987%
2024-03-25	20.8000	20.8100	20.6700	20.6700	-0.625%	6,756	+4.741%
2024-03-22	20.8000	20.8000	20.8000	20.8000	0.000%	1,000	+4.087%
2024-03-21	20.5500	20.8500	20.5500	20.8000	+1.463%	3,400	+4.087%
2024-03-20	20.5200	20.5500	20.5000	20.5000	-0.097%	1,900	+5.610%
2024-03-19	20.5400	20.6700	20.5200	20.5200	-0.388%	7,279	+5.507%
2024-03-15	20.5500	20.6000	20.5500	20.6000	+0.733%	200	+5.097%
2024-03-14	20.6000	20.6100	20.4500	20.4500	-1.112%	1,811	+5.868%
2024-03-13	20.7000	20.7000	20.6800	20.6800	+0.097%	800	+4.691%
2024-03-12	20.5000	20.6600	20.5000	20.6600	+0.291%	10,325	+4.792%
2024-03-11	20.6000	20.6000	20.6000	20.6000	-0.627%	1,110	+5.097%
2024-03-07	20.7300	20.7300	20.7300	20.7300	+0.631%	482	+4.438%
2024-03-06	20.6500	20.7900	20.5000	20.6000	-0.049%	3,104	+5.097%
2024-03-04	20.6000	20.6100	20.6000	20.6100	+0.097%	1,360	+5.046%
2024-03-01	20.5900	20.6100	20.5900	20.5900	+0.439%	20,400	+5.148%
2024-02-29	20.5400	20.5500	20.5000	20.5000	-0.243%	867	+5.610%
2024-02-28	20.5500	20.5500	20.5500	20.5500	+0.195%	485	+5.353%
2024-02-27	20.5200	20.5200	20.5100	20.5100	+0.049%	400	+5.558%
2024-02-26	20.5200	20.5200	20.5000	20.5000	-0.292%	1,500	+5.610%
2024-02-23	20.5000	20.5600	20.5000	20.5600	+0.049%	930	+5.302%
2024-02-22	20.5000	20.6100	20.5000	20.5500	+0.489%	2,700	+5.353%
2024-02-21	20.4500	20.4500	20.4500	20.4500	-0.969%	300	+5.868%
2024-02-20	20.5900	20.6500	20.5900	20.6500	+0.243%	1,314	+4.843%
2024-02-16	20.4200	20.6300	20.4200	20.6000	-0.194%	1,905	+5.097%
2024-02-15	20.5000	20.6400	20.5000	20.6400	+1.575%	3,330	+4.893%
2024-02-14	20.4300	20.4300	20.2700	20.3200	-0.878%	4,448	+6.545%
2024-02-13	20.4000	20.5500	20.4000	20.5000	0.000%	4,600	+5.610%
2024-02-12	20.4300	20.5000	20.3900	20.5000	+0.490%	1,750	+5.610%
2024-02-09	20.2000	20.4000	20.2000	20.4000	-0.049%	1,800	+6.127%
2024-02-08	20.8400	20.8400	19.7100	20.4100	-2.994%	14,535	+6.075%
2024-02-07	20.9600	21.0400	20.9600	21.0400	+0.334%	700	+2.899%
2024-02-06	21.0000	21.1000	20.9600	20.9700	-0.143%	3,575	+3.243%
2024-02-05	20.8600	21.0000	20.8600	21.0000	+0.287%	6,040	+3.095%
2024-02-02	20.7000	20.9400	20.7000	20.9400	+0.673%	6,800	+3.391%
2024-02-01	20.6200	20.8000	20.6200	20.8000	+0.824%	3,880	+4.087%
2024-01-31	20.6300	20.6300	20.6300	20.6300	-0.913%	300	+4.944%
2024-01-30	20.9000	20.9000	20.8200	20.8200	-0.573%	900	+3.987%
2024-01-29	20.8100	20.9400	20.8100	20.9400	+0.818%	2,782	+3.391%
2024-01-26	20.9500	20.9500	20.6000	20.7700	-0.144%	1,866	+4.237%
2024-01-25	20.8600	20.8600	20.8000	20.8000	-0.716%	3,252	+4.087%
2024-01-24	20.6500	20.9500	20.6500	20.9500	+1.897%	3,472	+3.341%
2024-01-23	20.5000	20.5600	20.5000	20.5600	+0.342%	5,287	+5.302%
2024-01-22	20.4700	20.4900	20.4700	20.4900	+0.147%	400	+5.661%
2024-01-19	20.3100	20.4600	20.1300	20.4600	+0.294%	6,603	+5.816%
2024-01-18	19.9400	20.4000	19.9400	20.4000	+1.442%	4,021	+6.127%
2024-01-17	20.2000	20.4000	20.0900	20.1100	-0.396%	3,247	+7.658%
2024-01-16	20.2100	20.4300	20.1900	20.1900	-0.099%	9,478	+7.231%
2024-01-15	20.3000	20.3500	20.2100	20.2100	-0.443%	6,900	+7.125%
2024-01-12	20.3000	20.3000	20.3000	20.3000	0.000%	1,300	+6.650%
2024-01-10	20.3000	20.3000	20.2500	20.3000	+0.247%	8,005	+6.650%
2024-01-09	20.2000	20.2800	20.2000	20.2500	+0.496%	5,800	+6.914%
2024-01-08	20.0000	20.1500	20.0000	20.1500	+0.750%	1,300	+7.444%
2024-01-05	19.8600	20.0100	19.8500	20.0000	+0.959%	4,900	+8.250%
2024-01-04	19.8000	19.8100	19.8000	19.8100	+0.051%	1,691	+9.288%
2024-01-03	19.5700	19.8000	19.5600	19.8000	+0.508%	2,600	+9.343%
2024-01-02	19.6000	19.7000	19.6000	19.7000	+0.153%	1,114	+9.898%
2023-12-29	19.4600	19.6700	19.4500	19.6700	+0.614%	7,977	+10.066%
2023-12-28	19.4900	19.5600	19.3100	19.5500	+1.295%	4,162	+10.742%
2023-12-27	19.4000	19.5500	19.3000	19.3000	-0.515%	5,084	+12.176%
2023-12-22	19.3100	19.4000	19.2600	19.4000	0.000%	5,200	+11.598%
2023-12-21	19.3600	19.4000	19.3600	19.4000	+0.258%	6,006	+11.598%
2023-12-20	19.2100	19.3500	19.2100	19.3500	+0.259%	895	+11.886%
2023-12-19	19.2000	19.3500	19.2000	19.3000	+0.260%	4,575	+12.176%
2023-12-18	19.0500	19.2500	19.0500	19.2500	+1.316%	4,600	+12.468%
2023-12-15	19.1200	19.1200	19.0000	19.0000	-0.835%	2,251	+13.947%
2023-12-14	19.2000	19.2000	19.1000	19.1600	-0.879%	3,790	+12.996%
2023-12-13	19.2500	19.3300	19.1500	19.3300	+0.416%	1,300	+12.002%
2023-12-12	19.2500	19.2500	19.2500	19.2500	+0.785%	1,300	+12.468%
2023-12-08	19.0100	19.1000	19.0000	19.1000	0.000%	3,380	+13.351%
2023-12-07	19.4600	19.4600	19.1000	19.1000	-2.051%	10,880	+13.351%
2023-12-06	19.6600	19.6600	19.5000	19.5000	+0.206%	3,600	+11.026%
2023-12-05	19.6000	19.6200	19.4500	19.4600	-0.714%	15,153	+11.254%
2023-12-04	19.7100	19.7500	19.6000	19.6000	-1.110%	9,197	+10.459%
2023-12-01	19.8200	19.8200	19.8200	19.8200	+0.050%	264	+9.233%
2023-11-30	19.9500	19.9500	19.8100	19.8100	-0.452%	1,610	+9.288%
2023-11-29	19.9000	19.9000	19.8400	19.9000	+0.862%	7,339	+8.794%
2023-11-28	19.7900	19.8000	19.7200	19.7300	-0.303%	4,610	+9.731%
2023-11-27	19.6000	19.7900	19.4600	19.7900	+0.969%	1,363	+9.399%
2023-11-24	19.8000	19.8000	19.6000	19.6000	-1.010%	2,000	+10.459%
2023-11-23	19.7800	19.8000	19.7800	19.8000	-0.452%	1,400	+9.343%
2023-11-22	19.5800	19.9800	19.5500	19.8900	+1.480%	6,264	+8.849%
2023-11-21	19.5700	19.6000	19.5600	19.6000	+0.102%	1,610	+10.459%
2023-11-20	19.2600	19.5800	19.2600	19.5800	+2.139%	3,950	+10.572%
2023-11-17	19.2000	19.2000	19.1700	19.1700	+0.895%	233	+12.937%
2023-11-16	18.9000	19.0000	18.9000	19.0000	+0.582%	4,800	+13.947%
2023-11-15	18.6000	18.8900	18.5000	18.8900	+1.341%	2,800	+14.611%
2023-11-14	18.5600	18.6400	18.5500	18.6400	+0.594%	2,212	+16.148%
2023-11-13	18.4600	18.5300	18.4600	18.5300	+1.257%	7,570	+16.838%
2023-11-10	18.2300	18.3000	18.2200	18.3000	-0.435%	3,025	+18.306%
2023-11-09	18.5000	18.5200	18.3100	18.3800	-0.649%	2,210	+17.791%
2023-11-08	18.5000	18.5000	18.5000	18.5000	+0.271%	600	+17.027%
2023-11-07	18.3900	18.5000	18.3600	18.4500	+1.041%	5,800	+17.344%
2023-11-06	18.2200	18.3000	18.2000	18.2600	+0.385%	6,605	+18.565%
2023-11-03	18.1900	18.3000	18.1900	18.1900	-0.055%	1,600	+19.021%
2023-11-02	18.0000	18.2000	18.0000	18.2000	+1.111%	3,800	+18.956%
2023-11-01	17.9700	18.0000	17.9700	18.0000	+0.953%	800	+20.278%
2023-10-31	17.5000	17.8300	17.5000	17.8300	+2.354%	7,573	+21.425%
2023-10-30	17.3000	17.4700	17.1900	17.4200	+0.810%	4,328	+24.282%
2023-10-27	17.3000	17.3000	17.2800	17.2800	-0.690%	5,900	+25.289%
2023-10-26	17.3100	17.4000	17.3000	17.4000	+0.173%	3,700	+24.425%
2023-10-25	17.5000	17.5700	17.3700	17.3700	-0.800%	4,284	+24.640%
2023-10-24	18.0000	18.0000	17.5100	17.5100	-2.179%	13,190	+23.644%
2023-10-23	17.9200	17.9900	17.9000	17.9000	-0.556%	5,130	+20.950%
2023-10-20	17.8900	18.0500	17.7900	18.0000	-0.111%	8,954	+20.278%
2023-10-19	18.1000	18.1200	18.0200	18.0200	+0.614%	1,301	+20.144%
2023-10-18	18.2000	18.2000	17.9100	17.9100	-1.593%	5,600	+20.882%
2023-10-17	18.1700	18.2200	18.1600	18.2000	+1.055%	6,658	+18.956%
2023-10-16	17.9900	18.0100	17.9900	18.0100	+0.615%	2,183	+20.211%
2023-10-13	17.8000	17.9800	17.8000	17.9000	-0.112%	547	+20.950%
2023-10-12	17.8000	17.9200	17.8000	17.9200	+0.674%	4,200	+20.815%
2023-10-11	17.8100	17.8600	17.7700	17.8000	-0.112%	12,050	+21.629%
2023-10-10	17.7100	17.8200	17.7100	17.8200	+0.792%	4,587	+21.493%
2023-10-06	17.5500	17.6800	17.5500	17.6800	+0.170%	2,700	+22.455%
2023-10-05	17.6500	17.7500	17.6500	17.6500	0.000%	9,796	+22.663%
2023-10-04	17.6000	17.7000	17.6000	17.6500	+0.570%	3,866	+22.663%
2023-10-03	17.6800	17.6900	17.5500	17.5500	-0.341%	9,427	+23.362%
2023-10-02	17.6500	17.6500	17.6100	17.6100	-0.789%	1,332	+22.942%
2023-09-29	17.6100	17.7500	17.6100	17.7500	+0.056%	1,612	+21.972%
2023-09-28	17.7100	17.8000	17.6500	17.7400	+0.283%	4,360	+22.041%
2023-09-27	17.6900	17.6900	17.6900	17.6900	+0.113%	335	+22.386%
2023-09-26	17.6000	17.7000	17.5200	17.6700	-0.169%	4,594	+22.524%
2023-09-25	17.7800	17.7800	17.5200	17.7000	+0.511%	2,666	+22.316%
2023-09-22	17.8500	17.8500	17.6100	17.6100	-1.067%	4,863	+22.942%
2023-09-21	17.7000	17.8000	17.7000	17.8000	+0.395%	3,438	+21.629%
2023-09-20	17.5600	17.7300	17.5500	17.7300	+1.026%	5,500	+22.109%
2023-09-19	17.6100	17.6100	17.5500	17.5500	-0.171%	5,146	+23.362%
2023-09-18	17.6000	17.7000	17.5200	17.5800	-0.566%	12,000	+23.151%
2023-09-15	17.7500	17.7500	17.5700	17.6800	-0.394%	2,100	+22.455%
2023-09-14	17.6000	17.7500	17.6000	17.7500	-0.281%	7,704	+21.972%
2023-09-13	17.9100	17.9100	17.8000	17.8000	-0.336%	3,170	+21.629%
2023-09-12	17.9100	17.9100	17.8600	17.8600	0.000%	2,100	+21.221%
2023-09-11	17.9900	17.9900	17.8500	17.8600	+0.281%	2,895	+21.221%
2023-09-08	17.9500	18.0000	17.8100	17.8100	-1.330%	1,044	+21.561%
2023-09-07	17.9200	18.0500	17.9000	18.0500	+0.501%	5,518	+19.945%
2023-09-06	18.1000	18.1000	17.9600	17.9600	+0.335%	700	+20.546%
2023-09-05	17.7000	17.9500	17.7000	17.9000	+0.845%	2,600	+20.950%
2023-09-01	17.6500	17.7500	17.6200	17.7500	+0.738%	1,900	+21.972%
2023-08-31	17.7000	17.7100	17.6200	17.6200	-0.508%	4,397	+22.872%
2023-08-29	17.6100	17.8000	17.6100	17.7100	+0.454%	6,200	+22.247%
2023-08-28	17.6300	17.6300	17.6300	17.6300	0.000%	6,600	+22.802%
2023-08-25	17.7100	17.7100	17.6300	17.6300	-0.676%	865	+22.802%
2023-08-24	17.6000	17.7500	17.6000	17.7500	+0.738%	2,157	+21.972%
2023-08-23	17.6100	17.7300	17.6100	17.6200	+0.801%	9,150	+22.872%
2023-08-22	17.9500	17.9500	17.4800	17.4800	-2.889%	7,139	+23.856%
2023-08-21	18.0200	18.0200	18.0000	18.0000	-0.607%	1,500	+20.278%
2023-08-18	18.3000	18.3000	18.1100	18.1100	-1.038%	1,900	+19.547%
2023-08-17	18.4000	18.4800	18.3000	18.3000	-0.272%	5,700	+18.306%
2023-08-16	18.3500	18.3500	18.3500	18.3500	+0.218%	700	+17.984%
2023-08-15	18.3500	18.3700	18.3000	18.3100	-0.218%	10,550	+18.241%
2023-08-14	18.3300	18.3500	18.3300	18.3500	+0.218%	700	+17.984%
2023-08-11	18.3000	18.3100	18.3000	18.3100	-0.055%	600	+18.241%
2023-08-10	18.4500	18.4500	18.3200	18.3200	+0.109%	500	+18.177%
2023-08-09	18.4900	18.4900	18.2500	18.3000	+0.494%	7,900	+18.306%
2023-08-08	18.4100	18.4100	18.1200	18.2100	-1.140%	6,100	+18.891%
2023-08-04	18.5000	18.5100	18.4200	18.4200	-0.486%	4,615	+17.535%
2023-08-03	18.5000	18.5900	18.5000	18.5100	+0.380%	10,700	+16.964%
2023-08-02	18.3800	18.4400	18.3600	18.4400	-0.054%	13,642	+17.408%
2023-08-01	18.3800	18.4500	18.3800	18.4500	+0.272%	1,300	+17.344%
2023-07-31	18.4000	18.4000	18.3800	18.4000	+0.109%	4,189	+17.663%
2023-07-28	18.4100	18.4100	18.2700	18.3800	-0.109%	38,200	+17.791%
2023-07-27	18.4000	18.4400	18.4000	18.4000	+0.272%	700	+17.663%
2023-07-26	18.4600	18.6500	18.3500	18.3500	-1.397%	5,576	+17.984%
2023-07-25	18.6100	18.6100	18.6100	18.6100	-0.958%	679	+16.335%
2023-07-24	18.6600	18.7900	18.6000	18.7900	+0.535%	3,931	+15.221%
2023-07-21	18.4000	18.6900	18.4000	18.6900	+2.299%	20,141	+15.837%
2023-07-20	18.2000	18.3500	18.2000	18.2700	+0.110%	2,600	+18.500%
2023-07-19	18.2000	18.2800	18.2000	18.2500	+0.055%	2,970	+18.630%
2023-07-18	18.2500	18.2500	18.1600	18.2400	+0.662%	1,520	+18.695%
2023-07-17	18.1200	18.1300	18.1200	18.1200	0.000%	1,700	+19.481%
2023-07-14	18.1200	18.1200	18.1200	18.1200	-0.055%	1,800	+19.481%
2023-07-13	18.1200	18.2500	18.1200	18.1300	0.000%	1,200	+19.415%
2023-07-12	18.1000	18.1300	18.1000	18.1300	-0.055%	480	+19.415%
2023-07-11	18.0100	18.3900	18.0100	18.1400	-0.330%	1,900	+19.350%
2023-07-10	18.2100	18.2100	18.0400	18.2000	-0.274%	1,400	+18.956%
2023-07-07	18.0300	18.2500	18.0300	18.2500	+1.220%	6,100	+18.630%
2023-07-06	18.0200	18.0300	18.0000	18.0300	-0.661%	1,100	+20.078%
2023-07-05	18.2300	18.2300	18.1500	18.1500	+0.833%	700	+19.284%
2023-07-04	17.8900	18.0000	17.8900	18.0000	+0.503%	4,647	+20.278%
2023-06-29	17.8800	17.9100	17.8800	17.9100	+1.186%	700	+20.882%
2023-06-28	17.6900	17.7000	17.6000	17.7000	-0.169%	10,600	+22.316%
2023-06-27	17.7500	17.8500	17.7300	17.7300	-1.005%	1,500	+22.109%
2023-06-26	17.7600	17.9100	17.7600	17.9100	+0.056%	3,100	+20.882%
2023-06-23	17.9300	17.9300	17.9000	17.9000	-0.223%	603	+20.950%
2023-06-22	17.9000	17.9400	17.9000	17.9400	-0.056%	184,600	+20.680%
2023-06-21	17.9000	17.9500	17.9000	17.9500	+0.279%	6,150	+20.613%
2023-06-20	17.9500	17.9500	17.9000	17.9000	0.000%	8,780	+20.950%
2023-06-19	17.9000	17.9500	17.9000	17.9000	0.000%	4,500	+20.950%
2023-06-16	17.9000	17.9000	17.9000	17.9000	-0.334%	1,700	+20.950%
2023-06-15	17.9000	17.9600	17.9000	17.9600	+0.335%	31,400	+20.546%
2023-06-14	17.8600	17.9200	17.8500	17.9000	-0.445%	11,168	+20.950%
2023-06-13	17.8600	17.9800	17.8600	17.9800	+0.111%	500	+20.412%
2023-06-12	17.9100	17.9600	17.8500	17.9600	-0.111%	2,500	+20.546%
2023-06-08	17.9000	17.9800	17.8400	17.9800	+0.447%	1,200	+20.412%
2023-06-07	17.6100	17.9000	17.6000	17.9000	+1.820%	5,300	+20.950%
2023-06-06	17.5500	17.7000	17.5400	17.5800	+0.515%	2,300	+23.151%
2023-06-05	17.4100	17.5000	17.4000	17.4900	+0.517%	4,800	+23.785%
2023-06-02	17.4800	17.4900	17.3900	17.4000	+0.404%	3,700	+24.425%
2023-06-01	17.3100	17.3400	17.3000	17.3300	+0.289%	1,900	+24.928%
2023-05-31	17.2600	17.3500	17.2600	17.2800	+0.174%	2,700	+25.289%
2023-05-30	17.2500	17.2500	17.2000	17.2500	+0.291%	4,000	+25.507%
2023-05-29	16.9900	17.2100	16.9900	17.2000	+1.117%	1,379	+25.872%
2023-05-26	17.0600	17.3400	16.9800	17.0100	-1.277%	12,055	+27.278%
2023-05-25	17.0100	17.2700	17.0100	17.2300	+0.174%	4,830	+25.653%
2023-05-24	17.3000	17.3700	17.2000	17.2000	-1.036%	8,450	+25.872%
2023-05-23	17.4000	17.4000	17.3500	17.3800	-0.058%	7,300	+24.568%
2023-05-19	17.4200	17.4200	17.3000	17.3900	-0.115%	2,450	+24.497%
2023-05-18	17.4700	17.4900	17.4100	17.4100	-0.286%	4,200	+24.354%
2023-05-17	17.6100	17.6100	17.4600	17.4600	-0.964%	2,903	+23.998%
2023-05-16	17.7100	17.7200	17.6000	17.6300	-0.395%	6,227	+22.802%
2023-05-15	17.6600	17.7500	17.6500	17.7000	+0.057%	3,800	+22.316%
2023-05-12	17.7800	17.7900	17.6300	17.6900	-0.056%	1,729	+22.386%
2023-05-11	17.9000	17.9000	17.7000	17.7000	-1.448%	3,200	+22.316%
2023-05-10	17.7200	17.9600	17.7200	17.9600	+0.447%	400	+20.546%
2023-05-08	17.9500	17.9500	17.8800	17.8800	-0.279%	2,300	+21.085%
2023-05-05	18.0000	18.0000	17.9300	17.9300	-0.389%	500	+20.747%
2023-05-04	18.0000	18.0000	18.0000	18.0000	-0.936%	300	+20.278%
2023-05-03	18.1100	18.1700	17.9900	18.1700	+0.331%	7,425	+19.152%
2023-05-02	18.2400	18.2500	18.1100	18.1100	-0.549%	2,600	+19.547%
2023-05-01	18.3000	18.3000	18.2100	18.2100	-0.492%	2,390	+18.891%
2023-04-28	18.3000	18.3000	18.3000	18.3000	0.000%	400	+18.306%
2023-04-27	18.4200	18.4200	18.3000	18.3000	-0.055%	600	+18.306%
2023-04-26	18.3100	18.3100	18.3100	18.3100	-0.543%	200	+18.241%
2023-04-25	18.5500	18.5500	18.3000	18.4100	-0.217%	2,600	+17.599%
2023-04-24	18.4700	18.6000	18.4500	18.4500	-1.019%	3,809	+17.344%
2023-04-21	18.5000	18.6500	18.5000	18.6400	+0.702%	20,793	+16.148%
2023-04-19	18.3800	18.5100	18.3800	18.5100	+0.982%	6,100	+16.964%
2023-04-18	18.3700	18.3700	18.2100	18.3300	+0.438%	1,500	+18.112%
2023-04-17	18.2000	18.2500	18.2000	18.2500	+0.829%	1,608	+18.630%
2023-04-14	18.2500	18.2500	18.0300	18.1000	-0.822%	3,200	+19.613%
2023-04-13	18.0600	18.2500	18.0600	18.2500	-0.273%	1,399	+18.630%
2023-04-12	18.3000	18.3100	18.0600	18.3000	+0.549%	5,747	+18.306%
2023-04-11	18.1100	18.2600	18.1100	18.2000	-1.141%	3,110	+18.956%
2023-04-10	18.2800	18.4300	18.2000	18.4100	+0.054%	2,410	+17.599%
2023-04-06	18.4000	18.4000	18.4000	18.4000	+0.492%	200	+17.663%
2023-04-05	18.4500	18.4600	18.3100	18.3100	-0.759%	1,100	+18.241%
2023-04-04	18.4800	18.5200	18.4500	18.4500	-0.378%	1,400	+17.344%
2023-04-03	18.5400	18.5500	18.5200	18.5200	+0.216%	608	+16.901%
2023-03-31	18.4500	18.5000	18.4500	18.4800	+0.654%	3,411	+17.154%
2023-03-30	18.1900	18.4100	18.1900	18.3600	+2.000%	5,263	+17.919%
2023-03-29	17.9900	18.0000	17.7000	18.0000	+0.559%	7,464	+20.278%
2023-03-28	17.8500	17.9000	17.8500	17.9000	+0.224%	900	+20.950%
2023-03-27	17.8000	17.9400	17.8000	17.8600	+0.224%	2,030	+21.221%
2023-03-24	17.8000	17.9000	17.8000	17.8200	-0.558%	3,352	+21.493%
2023-03-23	18.0600	18.0600	17.9100	17.9200	-1.213%	1,600	+20.815%
2023-03-22	18.2500	18.2500	18.1400	18.1400	-0.820%	4,420	+19.350%
2023-03-21	18.0500	18.2900	18.0500	18.2900	+1.330%	4,600	+18.371%
2023-03-20	18.3500	18.3600	18.0400	18.0500	-1.096%	2,924	+19.945%
2023-03-17	18.1000	18.3000	18.0000	18.2500	+0.829%	8,825	+18.630%
2023-03-16	17.6100	18.1000	17.6100	18.1000	+2.434%	3,000	+19.613%
2023-03-15	18.1200	18.2800	17.6200	17.6700	-3.601%	4,600	+22.524%
2023-03-14	18.3300	18.3300	18.3100	18.3300	-1.979%	632	+18.112%
2023-03-13	18.2500	18.7000	18.2500	18.7000	+0.646%	500	+15.775%
2023-03-10	18.4200	18.6000	18.4200	18.5800	+0.378%	7,700	+16.523%
2023-03-09	18.5000	18.5900	18.5000	18.5100	-0.804%	400	+16.964%
2023-03-08	18.7100	18.8000	18.6600	18.6600	-1.218%	7,720	+16.024%
2023-03-07	19.0200	19.0200	18.8900	18.8900	-1.151%	1,705	+14.611%
2023-03-06	19.1100	19.1300	19.1100	19.1100	-0.521%	4,600	+13.291%
2023-03-03	19.3900	19.4000	19.1500	19.2100	-0.208%	5,363	+12.702%
2023-03-02	19.3000	19.3200	19.2100	19.2500	-0.517%	3,224	+12.468%
2023-03-01	19.3500	19.4000	19.3000	19.3500	+0.103%	1,900	+11.886%
2023-02-28	19.3400	19.3500	19.3300	19.3300	+0.052%	1,600	+12.002%
2023-02-27	19.2100	19.4900	19.2100	19.3200	+0.416%	4,700	+12.060%
2023-02-24	19.2500	19.2500	19.2300	19.2400	-0.052%	1,200	+12.526%
2023-02-23	19.2900	19.3000	19.2100	19.2500	+0.785%	4,800	+12.468%
2023-02-22	19.3000	19.3000	19.1000	19.1000	-1.292%	3,840	+13.351%
2023-02-21	19.3800	19.4800	19.3000	19.3500	-0.769%	3,040	+11.886%
2023-02-17	19.7900	19.7900	19.5000	19.5000	-0.561%	7,785	+11.026%
2023-02-16	19.6000	19.6100	19.6000	19.6100	-0.356%	15,000	+10.403%
2023-02-15	19.6400	19.7000	19.6400	19.6800	+0.768%	1,800	+10.010%
2023-02-14	19.5100	19.5300	19.5100	19.5300	-0.913%	200	+10.855%
2023-02-13	19.7100	19.7100	19.7000	19.7100	+0.051%	1,800	+9.843%
2023-02-10	19.6000	19.7000	19.5000	19.7000	+0.102%	4,000	+9.898%
2023-02-09	19.6500	19.7000	19.5500	19.6800	+0.153%	2,800	+10.010%
2023-02-08	19.6500	19.6900	19.5500	19.6500	0.000%	8,842	+10.178%
2023-02-07	19.6500	19.6500	19.6500	19.6500	-0.051%	200	+10.178%
2023-02-06	19.6000	19.6600	19.6000	19.6600	+0.306%	1,000	+10.122%
2023-02-03	19.6000	19.6000	19.6000	19.6000	0.000%	100	+10.459%
2023-02-02	19.6000	19.6100	19.5000	19.6000	0.000%	5,700	+10.459%
2023-01-31	19.5700	19.6000	19.5700	19.6000	+0.513%	200	+10.459%
2023-01-30	19.7000	19.7200	19.5000	19.5000	-0.102%	2,500	+11.026%
2023-01-27	19.4400	19.5200	19.4400	19.5200	+0.257%	6,186	+10.912%
2023-01-26	19.4700	19.4700	19.4700	19.4700	+1.143%	200	+11.197%
2023-01-25	19.7000	19.7000	19.2500	19.2500	-2.284%	7,430	+12.468%
2023-01-24	19.7000	19.7000	19.7000	19.7000	-0.304%	1,260	+9.898%
2023-01-23	19.7200	19.7600	19.7000	19.7600	+0.203%	2,902	+9.565%

.dark-mode .GkQxF8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GkQxF8{ color: #333333; background-color: white; border: 2px solid #333333; }FFH-CFAIRFAX FNCL HOLDINGSstock TSE

FFH-C
FAIRFAX FNCL HOLDINGS
stock TSE