Dark

FFH-D
FAIRFAX FINANCIAL HOLDINGS SER
stock TSE

Inactive

Aug 2, 2024

22.00CAD-0.901%(-0.20)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.0600	22.0600	22.0000	22.0000	-0.901%	1,000	0.000%
2024-08-01	22.2000	22.2500	22.0000	22.2000	-0.893%	7,724	-0.901%
2024-07-31	22.2000	22.4000	22.2000	22.4000	0.000%	2,500	-1.786%
2024-07-29	22.6900	22.6900	22.4000	22.4000	0.000%	400	-1.786%
2024-07-26	22.4000	22.4000	22.4000	22.4000	-0.444%	936	-1.786%
2024-07-25	22.6900	22.6900	22.4900	22.5000	+0.312%	6,657	-2.222%
2024-07-23	22.4400	22.4400	22.4200	22.4300	-0.045%	6,200	-1.917%
2024-07-22	22.4400	22.4400	22.4400	22.4400	-0.134%	2,100	-1.961%
2024-07-18	22.4700	22.4700	22.4700	22.4700	+0.989%	1,700	-2.092%
2024-07-16	22.2500	22.2500	22.2500	22.2500	+0.451%	1,500	-1.124%
2024-07-15	22.3000	22.3000	22.1500	22.1500	-1.116%	500	-0.677%
2024-07-11	22.4000	22.4000	22.4000	22.4000	+1.357%	500	-1.786%
2024-07-10	22.1500	22.1500	22.1000	22.1000	+0.272%	1,950	-0.452%
2024-07-09	21.9000	22.0400	21.9000	22.0400	+1.567%	2,100	-0.181%
2024-07-08	21.7000	21.7000	21.7000	21.7000	-0.459%	233	+1.382%
2024-07-04	21.8000	21.8000	21.8000	21.8000	-0.411%	800	+0.917%
2024-07-03	21.8900	21.8900	21.8900	21.8900	+0.876%	100	+0.503%
2024-07-02	21.2900	21.7000	21.2900	21.7000	+1.878%	3,340	+1.382%
2024-06-28	21.2000	21.3000	21.2000	21.3000	+0.472%	7,908	+3.286%
2024-06-27	21.0000	21.2000	21.0000	21.2000	+0.474%	28,200	+3.774%
2024-06-26	21.0100	21.1000	21.0000	21.1000	-0.236%	10,900	+4.265%
2024-06-25	21.1500	21.1500	21.1500	21.1500	+0.380%	200	+4.019%
2024-06-24	21.0000	21.1000	21.0000	21.0700	-0.566%	3,320	+4.414%
2024-06-21	20.9200	21.1900	20.9200	21.1900	-0.516%	3,700	+3.823%
2024-06-18	21.0000	21.3000	21.0000	21.3000	-0.930%	1,600	+3.286%
2024-06-17	21.4900	21.5000	21.4900	21.5000	-1.826%	1,100	+2.326%
2024-06-13	21.9000	21.9000	21.9000	21.9000	-0.905%	100	+0.457%
2024-06-12	22.3000	22.3000	22.1000	22.1000	-0.897%	800	-0.452%
2024-06-11	22.3000	22.3000	22.3000	22.3000	-0.090%	200	-1.345%
2024-06-07	22.4500	22.4500	22.3200	22.3200	-1.370%	1,900	-1.434%
2024-06-06	22.7000	22.7100	22.6300	22.6300	-0.308%	4,200	-2.784%
2024-06-05	22.7500	22.7600	22.7000	22.7000	0.000%	1,300	-3.084%
2024-06-04	22.7500	22.7500	22.7000	22.7000	-1.175%	1,200	-3.084%
2024-06-03	22.6100	22.9700	22.6100	22.9700	+0.746%	6,800	-4.223%
2024-05-31	22.8000	22.8100	22.8000	22.8000	0.000%	12,810	-3.509%
2024-05-30	22.6100	22.8000	22.6100	22.8000	0.000%	13,300	-3.509%
2024-05-29	22.7000	22.8000	22.5100	22.8000	-0.219%	4,912	-3.509%
2024-05-28	22.9000	22.9000	22.8500	22.8500	+0.440%	4,000	-3.720%
2024-05-23	22.7500	22.8000	22.6000	22.7500	0.000%	1,800	-3.297%
2024-05-21	22.9000	22.9000	22.7500	22.7500	0.000%	1,800	-3.297%
2024-05-17	22.6100	22.7500	22.6000	22.7500	-0.612%	2,400	-3.297%
2024-05-16	22.8900	22.8900	22.8900	22.8900	+0.837%	400	-3.888%
2024-05-15	22.7000	22.7000	22.7000	22.7000	0.000%	500	-3.084%
2024-05-13	22.7000	22.7000	22.7000	22.7000	0.000%	4,000	-3.084%
2024-05-10	22.7000	22.7000	22.7000	22.7000	0.000%	190	-3.084%
2024-05-08	22.7000	22.7000	22.7000	22.7000	-0.351%	750	-3.084%
2024-05-07	22.7000	22.7800	22.7000	22.7800	+0.352%	3,200	-3.424%
2024-05-06	22.7000	22.7000	22.7000	22.7000	+1.931%	6,000	-3.084%
2024-05-02	22.2700	22.2700	22.2700	22.2700	+0.090%	1,000	-1.212%
2024-05-01	22.0000	22.3000	22.0000	22.2500	+0.451%	900	-1.124%
2024-04-30	22.1500	22.1500	22.1500	22.1500	+0.226%	700	-0.677%
2024-04-29	22.0900	22.1000	22.0900	22.1000	+0.913%	1,700	-0.452%
2024-04-26	21.6200	21.9000	21.6200	21.9000	+1.530%	900	+0.457%
2024-04-24	21.7000	21.7000	21.5700	21.5700	-0.828%	500	+1.994%
2024-04-23	21.7500	21.7500	21.7500	21.7500	-0.685%	700	+1.149%
2024-04-22	21.6100	21.9000	21.6100	21.9000	0.000%	700	+0.457%
2024-04-18	21.9000	21.9000	21.9000	21.9000	+0.413%	100	+0.457%
2024-04-16	21.8100	21.8100	21.8100	21.8100	-0.411%	100	+0.871%
2024-04-15	21.8900	21.9000	21.8900	21.9000	0.000%	500	+0.457%
2024-04-11	21.8500	21.9000	21.8500	21.9000	+0.690%	1,800	+0.457%
2024-04-10	21.9500	21.9500	21.7500	21.7500	+1.163%	1,019	+1.149%
2024-04-05	21.5000	21.5000	21.5000	21.5000	+0.467%	3,150	+2.326%
2024-04-03	21.1000	21.4000	21.1000	21.4000	+0.187%	700	+2.804%
2024-04-01	21.3700	21.3700	21.3600	21.3600	+0.518%	1,587	+2.996%
2024-03-28	21.2500	21.2500	21.2500	21.2500	+0.711%	140	+3.529%
2024-03-26	21.1000	21.1000	21.1000	21.1000	+0.957%	334	+4.265%
2024-03-25	20.9000	20.9000	20.9000	20.9000	-0.476%	100	+5.263%
2024-03-21	21.0000	21.0000	21.0000	21.0000	+0.719%	100	+4.762%
2024-03-20	20.8500	20.8500	20.8500	20.8500	-0.239%	1,400	+5.516%
2024-03-19	20.8100	20.9000	20.8000	20.9000	-0.713%	3,728	+5.263%
2024-03-15	21.0600	21.0600	21.0500	21.0500	+0.238%	600	+4.513%
2024-03-14	21.4000	21.4000	21.0000	21.0000	-1.083%	26,653	+4.762%
2024-03-13	21.4000	21.4000	21.2300	21.2300	+1.095%	4,972	+3.627%
2024-03-12	21.0000	21.0000	21.0000	21.0000	-0.380%	300	+4.762%
2024-03-11	20.7600	21.0800	20.7600	21.0800	+1.297%	2,400	+4.364%
2024-03-07	20.8600	20.8600	20.8100	20.8100	+0.241%	1,530	+5.718%
2024-03-01	20.8700	20.8700	20.7100	20.7600	-0.527%	5,450	+5.973%
2024-02-29	20.7100	20.8700	20.7100	20.8700	0.000%	1,200	+5.414%
2024-02-27	20.8700	20.8700	20.8700	20.8700	+0.724%	3,100	+5.414%
2024-02-26	20.7200	20.7200	20.7200	20.7200	-0.719%	500	+6.178%
2024-02-22	20.8700	20.8700	20.8700	20.8700	0.000%	800	+5.414%
2024-02-20	20.7000	20.8800	20.7000	20.8700	+0.578%	4,800	+5.414%
2024-02-15	20.7000	20.7500	20.6300	20.7500	+0.145%	3,500	+6.024%
2024-02-14	20.7000	20.7200	20.6500	20.7200	-0.385%	3,974	+6.178%
2024-02-13	20.5000	20.8000	20.5000	20.8000	+1.961%	3,400	+5.769%
2024-02-12	20.4500	20.4500	20.4000	20.4000	-0.971%	2,250	+7.843%
2024-02-09	20.7000	20.7100	20.2000	20.6000	-1.341%	10,590	+6.796%
2024-02-08	21.8600	21.8600	19.3900	20.8800	-4.439%	28,753	+5.364%
2024-02-07	21.8500	21.8500	21.8500	21.8500	0.000%	384	+0.686%
2024-02-05	21.8500	21.8500	21.8500	21.8500	+0.460%	200	+0.686%
2024-02-02	21.7000	21.7500	21.5000	21.7500	-0.640%	2,600	+1.149%
2024-02-01	21.8900	21.8900	21.6500	21.8900	0.000%	1,300	+0.503%
2024-01-31	21.8500	21.8900	21.8500	21.8900	+0.876%	500	+0.503%
2024-01-30	21.6500	21.7000	21.6000	21.7000	0.000%	1,000	+1.382%
2024-01-29	22.0000	22.0900	21.6100	21.7000	-0.958%	3,100	+1.382%
2024-01-25	22.0000	22.0000	21.9100	21.9100	+0.505%	500	+0.411%
2024-01-24	21.7000	21.8000	21.7000	21.8000	0.000%	1,600	+0.917%
2024-01-23	21.7900	21.8000	21.7800	21.8000	+0.461%	16,700	+0.917%
2024-01-22	21.5000	22.2500	21.5000	21.7000	+2.310%	2,286	+1.382%
2024-01-19	21.1200	21.2100	21.1100	21.2100	+0.047%	7,400	+3.725%
2024-01-18	21.2000	21.2100	21.0100	21.2000	-0.282%	1,300	+3.774%
2024-01-17	21.2000	21.3000	21.2000	21.2600	+2.705%	3,797	+3.481%
2024-01-16	20.7000	20.7000	20.7000	20.7000	0.000%	4,751	+6.280%
2024-01-15	20.7000	20.7000	20.7000	20.7000	0.000%	7,900	+6.280%
2024-01-12	20.7000	20.7100	20.7000	20.7000	-0.048%	3,100	+6.280%
2024-01-11	20.7900	20.7900	20.6500	20.7100	+1.024%	2,200	+6.229%
2024-01-10	20.5000	20.5100	20.4200	20.5000	0.000%	3,100	+7.317%
2024-01-09	20.4900	20.5100	20.3100	20.5000	+1.485%	6,600	+7.317%
2024-01-08	20.2000	20.2100	20.2000	20.2000	-0.444%	7,711	+8.911%
2024-01-05	20.2000	20.2900	20.2000	20.2900	0.000%	3,200	+8.428%
2024-01-04	20.2900	20.2900	20.2900	20.2900	+0.695%	522	+8.428%
2024-01-02	20.2500	20.2500	20.1500	20.1500	0.000%	13,000	+9.181%
2023-12-29	20.0000	20.1600	20.0000	20.1500	+0.750%	9,005	+9.181%
2023-12-28	20.0000	20.0000	19.9000	20.0000	+0.503%	1,300	+10.000%
2023-12-27	19.9000	19.9000	19.9000	19.9000	0.000%	500	+10.553%
2023-12-22	19.9100	19.9100	19.9000	19.9000	0.000%	10,500	+10.553%
2023-12-21	19.9000	19.9000	19.9000	19.9000	-0.050%	1,700	+10.553%
2023-12-20	19.9100	19.9100	19.9100	19.9100	-0.450%	1,036	+10.497%
2023-12-19	19.9000	20.0000	19.9000	20.0000	+0.503%	1,900	+10.000%
2023-12-18	19.9000	19.9000	19.9000	19.9000	0.000%	1,480	+10.553%
2023-12-15	20.0000	20.0000	19.9000	19.9000	-0.050%	400	+10.553%
2023-12-14	19.8100	19.9100	19.8100	19.9100	-1.436%	250	+10.497%
2023-12-13	20.0000	20.2000	20.0000	20.2000	+0.050%	700	+8.911%
2023-12-12	20.1900	20.1900	20.1900	20.1900	+1.559%	200	+8.965%
2023-12-08	20.0000	20.0000	19.8800	19.8800	-0.600%	1,400	+10.664%
2023-12-07	20.0000	20.0000	20.0000	20.0000	-0.498%	4,000	+10.000%
2023-12-05	20.1000	20.1000	20.1000	20.1000	-0.495%	100	+9.453%
2023-12-04	20.5000	20.5000	20.2000	20.2000	-0.049%	4,400	+8.911%
2023-12-01	20.2100	20.2100	20.2100	20.2100	+0.248%	120	+8.857%
2023-11-30	20.1700	20.1800	20.1500	20.1600	-0.297%	1,314	+9.127%
2023-11-29	20.2400	20.2500	20.2200	20.2200	+0.848%	2,737	+8.803%
2023-11-28	19.9200	20.0500	19.9200	20.0500	+0.401%	1,500	+9.726%
2023-11-24	20.0000	20.0200	19.9600	19.9700	-0.647%	1,900	+10.165%
2023-11-23	20.1000	20.1000	20.0000	20.1000	-0.495%	600	+9.453%
2023-11-22	20.0500	20.2000	19.9100	20.2000	+4.339%	2,250	+8.911%
2023-11-21	19.8000	19.8000	19.3100	19.3600	-2.762%	3,100	+13.636%
2023-11-20	19.7000	19.9100	19.7000	19.9100	+2.103%	2,525	+10.497%
2023-11-17	19.1600	19.5000	19.1600	19.5000	+0.879%	2,505	+12.821%
2023-11-16	19.1500	19.3300	19.1500	19.3300	+1.576%	1,096	+13.813%
2023-11-15	19.0100	19.0300	19.0000	19.0300	+0.105%	595	+15.607%
2023-11-14	19.0100	19.0100	18.9100	19.0100	+0.317%	1,600	+15.729%
2023-11-13	18.6100	18.9500	18.6000	18.9500	+1.663%	2,822	+16.095%
2023-11-10	18.7000	18.7000	18.6000	18.6400	+0.485%	1,402	+18.026%
2023-11-09	18.6600	18.6700	18.5500	18.5500	-1.172%	8,475	+18.598%
2023-11-08	18.8000	18.8200	18.6000	18.7700	+0.374%	26,838	+17.208%
2023-11-07	18.7000	18.7500	18.7000	18.7000	0.000%	1,000	+17.647%
2023-11-06	18.7100	18.9900	18.4400	18.7000	+0.268%	44,005	+17.647%
2023-11-03	19.0000	19.0000	18.4500	18.6500	-1.894%	24,080	+17.962%
2023-11-02	19.0200	19.1000	19.0100	19.0100	+0.053%	1,600	+15.729%
2023-11-01	18.8000	19.0000	18.8000	19.0000	+2.426%	465	+15.789%
2023-10-30	18.5000	18.5500	18.4000	18.5500	+0.270%	700	+18.598%
2023-10-27	18.7000	18.7000	18.5000	18.5000	-1.017%	1,200	+18.919%
2023-10-26	18.7000	18.7000	18.6800	18.6900	-0.107%	2,652	+17.710%
2023-10-25	18.9000	18.9000	18.7100	18.7100	-1.526%	4,750	+17.584%
2023-10-24	19.0500	19.0500	19.0000	19.0000	-0.262%	800	+15.789%
2023-10-23	19.0000	19.0500	19.0000	19.0500	-2.057%	310	+15.486%
2023-10-20	19.4500	19.4500	19.4500	19.4500	-0.103%	2,649	+13.111%
2023-10-19	19.4200	19.4700	19.3500	19.4700	+0.257%	2,500	+12.994%
2023-10-16	19.4000	19.4200	19.4000	19.4200	+0.674%	1,500	+13.285%
2023-10-13	19.3000	19.3000	19.2900	19.2900	+0.104%	1,000	+14.049%
2023-10-12	19.3000	19.3000	19.2700	19.2700	+0.104%	200	+14.167%
2023-10-11	19.2100	19.2500	19.1500	19.2500	0.000%	9,200	+14.286%
2023-10-10	19.4900	19.4900	19.2000	19.2500	-0.156%	7,500	+14.286%
2023-10-06	19.2000	19.3000	19.2000	19.2800	+1.207%	1,900	+14.108%
2023-10-05	19.0500	19.0500	19.0500	19.0500	+0.369%	400	+15.486%
2023-10-04	19.0000	19.0000	18.9000	18.9800	-1.043%	1,765	+15.911%
2023-10-03	19.0000	19.1800	19.0000	19.1800	+0.419%	6,500	+14.703%
2023-09-29	19.0000	19.1000	19.0000	19.1000	+0.526%	3,202	+15.183%
2023-09-28	19.0000	19.0900	19.0000	19.0000	0.000%	3,615	+15.789%
2023-09-27	19.0000	19.0000	19.0000	19.0000	0.000%	100	+15.789%
2023-09-26	19.0000	19.0000	19.0000	19.0000	-0.524%	5,600	+15.789%
2023-09-25	19.0000	19.1000	19.0000	19.1000	+0.526%	4,600	+15.183%
2023-09-21	18.9900	19.0000	18.9900	19.0000	+1.550%	3,915	+15.789%
2023-09-20	18.8100	19.0000	18.7100	18.7100	-1.266%	8,200	+17.584%
2023-09-19	18.9500	18.9500	18.9500	18.9500	-0.733%	1,200	+16.095%
2023-09-18	18.9000	19.1500	18.9000	19.0900	+2.086%	10,300	+15.244%
2023-09-15	18.7000	18.7000	18.7000	18.7000	-1.058%	250	+17.647%
2023-09-14	19.0000	19.0000	18.9000	18.9000	-3.077%	2,150	+16.402%
2023-09-13	19.3900	19.5000	19.3900	19.5000	+1.563%	7,000	+12.821%
2023-09-12	19.3800	19.3800	19.2000	19.2000	-0.518%	1,900	+14.583%
2023-09-11	19.5000	19.5000	19.3000	19.3000	-0.515%	5,850	+13.990%
2023-09-07	19.4000	19.4500	19.4000	19.4000	-0.308%	4,000	+13.402%
2023-09-06	19.2100	19.4600	19.2100	19.4600	+0.309%	2,200	+13.052%
2023-09-01	19.4000	19.4000	19.4000	19.4000	+0.989%	400	+13.402%
2023-08-31	19.4000	19.4000	19.2100	19.2100	-0.979%	1,420	+14.524%
2023-08-30	19.4000	19.4000	19.4000	19.4000	0.000%	4,500	+13.402%
2023-08-29	19.3200	19.4000	19.3200	19.4000	+0.414%	5,700	+13.402%
2023-08-28	19.3000	19.3200	19.2500	19.3200	-0.923%	700	+13.872%
2023-08-25	19.5000	19.5000	19.5000	19.5000	-1.015%	200	+12.821%
2023-08-24	19.7000	19.7000	19.7000	19.7000	-1.500%	200	+11.675%
2023-08-23	19.5500	20.0000	19.5500	20.0000	+2.041%	35,878	+10.000%
2023-08-21	19.5100	19.6000	19.4900	19.6000	+0.513%	15,700	+12.245%
2023-08-17	19.4900	19.5000	19.4900	19.5000	+0.515%	1,100	+12.821%
2023-08-16	19.4100	19.4100	19.4000	19.4000	-0.052%	1,600	+13.402%
2023-08-15	19.4000	19.4100	19.4000	19.4100	0.000%	4,000	+13.344%
2023-08-14	19.5200	19.5200	19.4100	19.4100	-0.359%	2,100	+13.344%
2023-08-11	19.4800	19.4800	19.4800	19.4800	-0.154%	900	+12.936%
2023-08-10	19.5100	19.5100	19.5000	19.5100	+0.051%	1,600	+12.763%
2023-08-09	19.5700	19.5700	19.5000	19.5000	-0.307%	2,900	+12.821%
2023-08-08	19.5500	19.5600	19.5000	19.5600	+0.308%	2,200	+12.474%
2023-08-04	19.5000	19.5000	19.2000	19.5000	-0.763%	1,800	+12.821%
2023-08-03	19.6000	19.6500	19.6000	19.6500	+0.255%	200	+11.959%
2023-08-02	19.3100	19.6000	19.3000	19.6000	+1.502%	1,700	+12.245%
2023-08-01	19.3100	19.3100	19.3100	19.3100	-0.464%	300	+13.931%
2023-07-28	19.4000	19.4000	19.4000	19.4000	0.000%	500	+13.402%
2023-07-27	19.4000	19.4000	19.4000	19.4000	-1.020%	300	+13.402%
2023-07-26	19.4600	19.6000	19.4600	19.6000	+1.818%	500	+12.245%
2023-07-25	19.7000	19.7000	19.2500	19.2500	-2.778%	1,100	+14.286%
2023-07-24	19.8000	19.8000	19.8000	19.8000	+0.559%	123	+11.111%
2023-07-21	19.1500	19.6900	19.1000	19.6900	+2.820%	1,575	+11.732%
2023-07-20	19.2100	19.2100	19.0000	19.1500	-0.416%	600	+14.883%
2023-07-19	19.3100	19.3100	19.2300	19.2300	-0.876%	1,110	+14.405%
2023-07-18	19.4100	19.4100	19.4000	19.4000	-0.462%	1,200	+13.402%
2023-07-17	19.4900	19.4900	19.4900	19.4900	+1.142%	100	+12.878%
2023-07-13	19.2700	19.2700	19.2700	19.2700	0.000%	100	+14.167%
2023-07-12	19.4500	19.6000	19.2700	19.2700	-0.925%	3,508	+14.167%
2023-07-11	19.5300	19.5300	19.3000	19.4500	-0.154%	2,900	+13.111%
2023-07-07	19.3500	19.4800	19.3500	19.4800	+0.672%	1,400	+12.936%
2023-07-06	19.3000	19.3500	19.1000	19.3500	-0.258%	2,800	+13.695%
2023-07-05	19.3900	19.4000	19.3900	19.4000	0.000%	1,700	+13.402%
2023-07-04	19.3000	19.4000	19.3000	19.4000	+0.518%	8,100	+13.402%
2023-06-30	19.3000	19.3000	19.3000	19.3000	-0.258%	504	+13.990%
2023-06-29	19.2500	19.3500	19.2400	19.3500	+0.519%	22,912	+13.695%
2023-06-28	19.2000	19.2500	18.9700	19.2500	+0.260%	12,900	+14.286%
2023-06-27	19.0000	19.2000	18.9700	19.2000	-0.208%	2,542	+14.583%
2023-06-26	19.2000	19.2400	19.2000	19.2400	0.000%	8,000	+14.345%
2023-06-23	19.2400	19.2400	19.2400	19.2400	0.000%	2,100	+14.345%
2023-06-22	19.2400	19.2900	19.2400	19.2400	0.000%	389	+14.345%
2023-06-21	19.2400	19.4000	19.2400	19.2400	+2.177%	7,300	+14.345%
2023-06-16	19.1000	19.2900	18.8300	18.8300	-1.414%	4,400	+16.835%
2023-06-15	19.1000	19.1000	19.1000	19.1000	+0.473%	200	+15.183%
2023-06-14	19.2000	19.2000	19.0100	19.0100	-2.513%	900	+15.729%
2023-06-13	19.2100	19.5000	19.2100	19.5000	0.000%	700	+12.821%
2023-06-12	19.2100	19.5000	19.2100	19.5000	+1.457%	600	+12.821%
2023-06-07	19.5000	19.5000	19.2200	19.2200	-0.311%	2,300	+14.464%
2023-06-06	19.2000	19.2800	19.2000	19.2800	+0.942%	1,800	+14.108%
2023-06-05	19.2000	19.2000	19.1000	19.1000	+0.262%	500	+15.183%
2023-06-01	19.0500	19.0500	19.0500	19.0500	+0.263%	4,300	+15.486%
2023-05-31	18.9900	19.0000	18.9900	19.0000	+0.053%	1,700	+15.789%
2023-05-29	18.9800	19.0000	18.9800	18.9900	-0.053%	5,471	+15.850%
2023-05-26	19.1000	19.1000	18.9000	19.0000	-1.042%	500	+15.789%
2023-05-25	19.0900	19.2000	19.0000	19.2000	+0.524%	11,400	+14.583%
2023-05-24	19.1000	19.1000	18.9000	19.1000	-0.469%	23,600	+15.183%
2023-05-23	19.1000	19.2000	19.0900	19.1900	-0.052%	8,612	+14.643%
2023-05-18	18.6500	19.2000	18.4100	19.2000	+1.911%	17,000	+14.583%
2023-05-17	18.9000	19.3500	18.5000	18.8400	-1.875%	22,000	+16.773%
2023-05-16	18.9500	19.2000	18.9500	19.2000	+0.524%	8,052	+14.583%
2023-05-15	19.1000	19.1000	19.1000	19.1000	0.000%	300	+15.183%
2023-05-12	19.0000	19.1000	19.0000	19.1000	-0.521%	1,100	+15.183%
2023-05-11	19.1900	19.2000	19.1900	19.2000	+0.052%	200	+14.583%
2023-05-10	18.9800	19.1900	18.9800	19.1900	+1.266%	6,200	+14.643%
2023-05-09	18.9500	18.9500	18.9500	18.9500	+0.531%	900	+16.095%
2023-05-05	18.8100	18.8500	18.5000	18.8500	-1.050%	6,400	+16.711%
2023-05-04	19.2000	19.2000	18.9000	19.0500	-1.550%	800	+15.486%
2023-05-03	19.3500	19.3600	19.0800	19.3500	-0.155%	13,600	+13.695%
2023-05-02	19.5100	19.5100	19.3800	19.3800	-0.666%	2,100	+13.519%
2023-04-27	19.5100	19.5100	19.5100	19.5100	-0.864%	1,200	+12.763%
2023-04-26	19.6700	19.6800	19.6700	19.6800	+0.923%	1,100	+11.789%
2023-04-21	19.6100	19.6100	19.5000	19.5000	-1.515%	1,000	+12.821%
2023-04-20	19.6200	19.8000	19.6200	19.8000	0.000%	1,800	+11.111%
2023-04-19	19.8000	19.8000	19.7900	19.8000	+1.486%	8,500	+11.111%
2023-04-17	20.0900	20.0900	19.5100	19.5100	-2.450%	2,200	+12.763%
2023-04-14	20.0000	20.0000	20.0000	20.0000	-0.498%	300	+10.000%
2023-04-13	20.0900	20.1000	20.0900	20.1000	+0.500%	900	+9.453%
2023-04-12	19.8000	20.0000	19.8000	20.0000	0.000%	4,300	+10.000%
2023-04-11	20.0000	20.0100	20.0000	20.0000	+0.959%	1,400	+10.000%
2023-04-10	19.8100	19.8100	19.8100	19.8100	-0.851%	156	+11.055%
2023-04-06	19.9000	19.9800	19.9000	19.9800	+0.150%	2,900	+10.110%
2023-04-05	19.8000	19.9500	19.8000	19.9500	0.000%	1,500	+10.276%
2023-04-04	19.8900	19.9500	19.8550	19.9500	+0.758%	5,800	+10.276%
2023-04-03	19.6000	19.8000	19.6000	19.8000	-0.503%	1,246	+11.111%
2023-03-31	19.8000	19.9000	19.8000	19.9000	+1.015%	2,289	+10.553%
2023-03-29	19.7000	19.7000	19.7000	19.7000	-0.555%	400	+11.675%
2023-03-27	19.7500	19.8100	19.7500	19.8100	+0.814%	2,200	+11.055%
2023-03-24	19.9000	19.9000	19.6500	19.6500	-1.750%	6,400	+11.959%
2023-03-22	20.0000	20.0000	20.0000	20.0000	+0.050%	1,700	+10.000%
2023-03-21	20.0000	20.0000	19.9900	19.9900	+0.452%	311	+10.055%
2023-03-20	19.9000	19.9000	19.9000	19.9000	0.000%	200	+10.553%
2023-03-17	19.9800	19.9800	19.9000	19.9000	-1.970%	2,674	+10.553%
2023-03-14	20.3000	20.3000	20.3000	20.3000	-2.638%	100	+8.374%
2023-03-10	20.8400	20.8500	20.8300	20.8500	+1.214%	2,000	+5.516%
2023-03-09	20.5500	20.6000	20.5500	20.6000	+0.488%	1,600	+6.796%
2023-03-08	20.6500	20.7000	20.5000	20.5000	-0.582%	5,600	+7.317%
2023-03-07	20.6200	20.6200	20.6200	20.6200	-0.290%	700	+6.693%
2023-03-06	20.6800	20.6800	20.6800	20.6800	+0.340%	100	+6.383%
2023-03-03	21.0500	21.0500	20.6000	20.6100	-2.553%	500	+6.744%
2023-03-02	21.0500	21.1500	21.0500	21.1500	+0.237%	2,400	+4.019%
2023-03-01	21.1000	21.1000	21.1000	21.1000	-0.706%	100	+4.265%
2023-02-27	21.1100	21.2500	21.1100	21.2500	+0.950%	3,300	+3.529%
2023-02-24	21.0400	21.0500	21.0100	21.0500	+0.429%	4,100	+4.513%
2023-02-23	20.9800	21.0000	20.9100	20.9600	+0.287%	2,473	+4.962%
2023-02-21	21.1000	21.1000	20.9000	20.9000	-0.948%	900	+5.263%
2023-02-17	21.1100	21.1100	21.1000	21.1000	-0.047%	14,400	+4.265%
2023-02-16	21.1100	21.1100	21.1100	21.1100	+0.047%	200	+4.216%
2023-02-15	20.6600	21.1000	20.6500	21.1000	+2.377%	9,407	+4.265%
2023-02-14	20.6200	20.6200	20.6100	20.6100	-1.764%	8,100	+6.744%
2023-02-09	20.9900	21.0000	20.9800	20.9800	+1.206%	600	+4.862%
2023-02-08	20.6600	20.7300	20.6600	20.7300	-0.384%	306	+6.126%
2023-02-07	20.7000	20.8100	20.7000	20.8100	+1.760%	300	+5.718%
2023-02-06	20.2500	20.4500	20.2500	20.4500	+0.988%	10,200	+7.579%
2023-02-03	20.2400	20.2500	20.2400	20.2500	+0.148%	1,300	+8.642%
2023-01-31	20.2200	20.2500	20.2200	20.2200	-0.197%	1,100	+8.803%
2023-01-30	20.2600	20.2600	20.2600	20.2600	+0.796%	184	+8.588%
2023-01-27	19.9100	20.1000	19.9100	20.1000	+0.500%	2,600	+9.453%
2023-01-25	20.0000	20.0000	20.0000	20.0000	+0.100%	500	+10.000%
2023-01-24	20.0000	20.2200	19.9800	19.9800	-0.548%	8,400	+10.110%
2023-01-23	20.0900	20.0900	20.0900	20.0900	+0.450%	1,100	+9.507%
2023-01-20	20.0000	20.0000	20.0000	20.0000	-0.990%	1,600	+10.000%
2023-01-19	20.2100	20.2100	20.2000	20.2000	-0.247%	777	+8.911%
2023-01-18	20.2000	20.2500	20.2000	20.2500	+1.250%	1,800	+8.642%
2023-01-17	20.0000	20.0000	20.0000	20.0000	+0.150%	1,150	+10.000%
2023-01-16	19.9700	19.9700	19.9700	19.9700	+0.301%	500	+10.165%
2023-01-12	19.8900	19.9100	19.8900	19.9100	+1.582%	400	+10.497%
2023-01-11	19.5000	19.6000	19.4300	19.6000	+0.513%	1,689	+12.245%
2023-01-10	19.5000	19.5000	19.5000	19.5000	0.000%	700	+12.821%
2023-01-09	19.5000	19.5000	19.5000	19.5000	+2.632%	407	+12.821%
2023-01-06	19.0000	19.0000	19.0000	19.0000	+1.333%	100	+15.789%
2023-01-04	18.6000	18.7500	18.4600	18.7500	+1.461%	900	+17.333%
2023-01-03	18.4800	18.4800	18.4800	18.4800	+0.984%	900	+19.048%
2022-12-29	18.2900	18.3100	18.2900	18.3000	+1.950%	1,425	+20.219%
2022-12-28	17.9900	17.9900	17.8000	17.9500	+0.843%	3,900	+22.563%
2022-12-23	18.0000	18.0000	17.6000	17.8000	-0.559%	3,826	+23.596%
2022-12-22	17.8900	17.9000	17.8800	17.9000	0.000%	1,300	+22.905%
2022-12-21	18.0000	18.0000	17.9000	17.9000	-0.556%	1,700	+22.905%
2022-12-20	18.4000	18.7500	18.0000	18.0000	-1.907%	4,700	+22.222%
2022-12-19	18.3000	18.4500	18.0500	18.3500	+1.381%	3,600	+19.891%
2022-12-16	18.5800	18.5800	18.0000	18.1000	-2.949%	2,700	+21.547%
2022-12-15	18.6500	18.6500	18.6500	18.6500	-0.798%	200	+17.962%
2022-12-14	19.0800	19.0800	18.6000	18.8000	-1.828%	6,500	+17.021%
2022-12-13	19.0000	19.1500	19.0000	19.1500	+1.808%	800	+14.883%
2022-12-12	19.0000	19.0000	18.8100	18.8100	+0.320%	1,100	+16.959%
2022-12-09	18.7500	18.7500	18.7500	18.7500	+0.214%	1,500	+17.333%
2022-12-08	18.9500	18.9500	18.6100	18.7100	-1.733%	4,644	+17.584%
2022-12-07	19.0400	19.0600	19.0400	19.0400	+0.422%	1,900	+15.546%
2022-12-06	19.0000	19.0000	18.9600	18.9600	-0.733%	700	+16.034%
2022-12-05	19.1000	19.1000	19.1000	19.1000	+2.139%	2,114	+15.183%
2022-12-02	18.9000	18.9000	18.7000	18.7000	-0.532%	2,454	+17.647%
2022-11-30	18.7000	18.8000	18.7000	18.8000	+1.348%	300	+17.021%
2022-11-29	18.6200	18.6200	18.5400	18.5500	-0.802%	1,400	+18.598%
2022-11-28	18.6900	18.7000	18.6900	18.7000	+0.214%	1,000	+17.647%
2022-11-25	18.6900	18.7000	18.6600	18.6600	-0.745%	900	+17.899%
2022-11-24	18.8000	18.8000	18.8000	18.8000	0.000%	1,034	+17.021%
2022-11-23	18.6400	18.8000	18.6400	18.8000	-0.159%	300	+17.021%
2022-11-22	18.8400	18.8400	18.8300	18.8300	+0.373%	1,100	+16.835%
2022-11-18	18.7500	18.7600	18.7500	18.7600	-1.211%	1,900	+17.271%
2022-11-17	18.9900	18.9900	18.9900	18.9900	-0.053%	800	+15.850%
2022-11-16	19.0000	19.0000	19.0000	19.0000	0.000%	400	+15.789%
2022-11-15	19.1000	19.1000	19.0000	19.0000	-0.262%	900	+15.789%
2022-11-14	18.9900	19.0500	18.9900	19.0500	-0.262%	1,300	+15.486%
2022-11-11	19.1000	19.1000	19.1000	19.1000	+0.526%	3,200	+15.183%
2022-11-09	19.0000	19.0000	19.0000	19.0000	0.000%	800	+15.789%
2022-11-07	19.0200	19.0200	19.0000	19.0000	-0.158%	2,434	+15.789%
2022-11-02	19.0200	19.0300	19.0200	19.0300	-1.143%	4,600	+15.607%
2022-11-01	19.2500	19.2500	19.2500	19.2500	-0.311%	100	+14.286%
2022-10-31	19.3100	19.3100	19.3100	19.3100	-0.924%	100	+13.931%
2022-10-26	19.4900	19.4900	19.4900	19.4900	+0.206%	100	+12.878%
2022-10-25	19.4500	19.4500	19.4500	19.4500	-0.205%	200	+13.111%
2022-10-24	19.4900	19.4900	19.4900	19.4900	0.000%	100	+12.878%
2022-10-21	19.1000	19.4900	19.1000	19.4900	+2.310%	400	+12.878%
2022-10-20	19.0600	19.0600	19.0500	19.0500	+1.276%	2,400	+15.486%
2022-10-19	18.8100	18.8100	18.8100	18.8100	-2.539%	200	+16.959%
2022-10-18	19.2000	19.3000	19.2000	19.3000	+1.579%	700	+13.990%
2022-10-17	19.0000	19.0000	18.9900	19.0000	-0.524%	1,200	+15.789%
2022-10-14	19.2900	19.2900	19.1000	19.1000	-0.573%	600	+15.183%
2022-10-13	19.2500	19.2500	19.2000	19.2100	-0.724%	1,500	+14.524%
2022-10-12	19.3000	19.3500	19.3000	19.3500	+0.781%	200	+13.695%
2022-10-11	19.2100	19.2100	19.2000	19.2000	-1.285%	200	+14.583%
2022-10-07	19.4900	19.4900	19.4500	19.4500	+0.258%	200	+13.111%
2022-10-06	19.4000	19.4000	19.4000	19.4000	-0.513%	600	+13.402%
2022-10-05	19.5000	19.5000	19.4000	19.5000	-0.051%	3,050	+12.821%

.dark-mode .NZctZc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZctZc{ color: #333333; background-color: white; border: 2px solid #333333; }FFH-DFAIRFAX FINANCIAL HOLDINGS SERstock TSE

FFH-D
FAIRFAX FINANCIAL HOLDINGS SER
stock TSE