Dark

FFH-F
FAIRFAX FINANCIAL CUM FL RT F
stock TSE

Inactive

Aug 2, 2024

17.84CAD-0.056%(-0.01)430

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.8400	17.8400	17.8400	17.8400	-0.056%	430	0.000%
2024-08-01	17.8500	17.8500	17.8500	17.8500	-0.279%	700	-0.056%
2024-07-30	17.9000	17.9000	17.9000	17.9000	+2.227%	100	-0.335%
2024-07-29	18.2500	18.3500	17.5100	17.5100	-3.260%	1,922	+1.885%
2024-07-26	18.1000	18.1000	18.1000	18.1000	0.000%	100	-1.436%
2024-07-24	18.0800	18.2000	18.0800	18.1000	+1.117%	1,500	-1.436%
2024-07-23	17.9000	17.9000	17.9000	17.9000	0.000%	350	-0.335%
2024-07-19	17.8500	17.9000	17.8500	17.9000	+0.562%	900	-0.335%
2024-07-18	17.8000	17.8000	17.8000	17.8000	0.000%	100	+0.225%
2024-07-16	18.0500	18.0500	17.8000	17.8000	0.000%	1,300	+0.225%
2024-07-12	17.8000	17.8000	17.8000	17.8000	0.000%	900	+0.225%
2024-07-11	17.8100	17.8100	17.8000	17.8000	0.000%	3,360	+0.225%
2024-07-10	17.7000	17.8000	17.6500	17.8000	+0.850%	2,628	+0.225%
2024-07-05	17.6000	17.6500	17.6000	17.6500	+0.800%	1,140	+1.076%
2024-07-04	17.5100	17.5100	17.5100	17.5100	+0.057%	1,030	+1.885%
2024-07-02	17.5000	17.5000	17.5000	17.5000	+1.156%	100	+1.943%
2024-06-28	17.2900	17.3000	17.2900	17.3000	+1.705%	724	+3.121%
2024-06-27	16.9000	17.0100	16.9000	17.0100	+1.552%	6,600	+4.879%
2024-06-26	16.9000	16.9000	16.7500	16.7500	+1.638%	8,200	+6.507%
2024-06-21	16.4800	16.4800	16.4600	16.4800	+0.304%	3,000	+8.252%
2024-06-20	16.4300	16.4300	16.4300	16.4300	-1.024%	100	+8.582%
2024-06-19	16.8100	16.8100	16.6000	16.6000	-1.308%	3,011	+7.470%
2024-06-18	16.8400	16.8400	16.8200	16.8200	-0.059%	400	+6.064%
2024-06-17	17.2500	17.2500	16.8000	16.8300	-2.717%	2,100	+6.001%
2024-06-14	17.5000	17.9900	17.3000	17.3000	-2.260%	1,100	+3.121%
2024-06-13	17.7200	17.7200	17.7000	17.7000	-2.479%	4,400	+0.791%
2024-06-11	17.9500	18.1500	17.7000	18.1500	+1.114%	2,950	-1.708%
2024-06-07	17.9500	17.9500	17.9500	17.9500	0.000%	2,400	-0.613%
2024-06-06	18.2400	18.2400	17.9500	17.9500	-1.590%	2,400	-0.613%
2024-06-05	18.1000	18.2400	18.0500	18.2400	+1.277%	3,200	-2.193%
2024-06-04	18.0100	18.0100	18.0100	18.0100	-0.497%	100	-0.944%
2024-05-31	18.0300	18.1000	18.0300	18.1000	+0.388%	800	-1.436%
2024-05-30	18.0000	18.0300	18.0000	18.0300	+0.334%	5,100	-1.054%
2024-05-29	18.0400	18.0400	17.9700	17.9700	+0.111%	1,121	-0.723%
2024-05-28	17.9300	17.9500	17.9200	17.9500	-0.278%	2,900	-0.613%
2024-05-27	18.0000	18.0000	18.0000	18.0000	-0.552%	100	-0.889%
2024-05-24	18.1000	18.1000	18.1000	18.1000	-0.495%	500	-1.436%
2024-05-22	18.0200	18.1900	18.0000	18.1900	+0.776%	1,100	-1.924%
2024-05-21	18.1000	18.1000	18.0200	18.0500	-0.879%	2,247	-1.163%
2024-05-17	18.5100	18.5100	18.2100	18.2100	-1.568%	200	-2.032%
2024-05-14	18.5000	18.5300	18.5000	18.5000	0.000%	7,600	-3.568%
2024-05-13	18.5000	18.5000	18.5000	18.5000	0.000%	22,600	-3.568%
2024-05-10	18.2400	18.5000	18.2400	18.5000	+1.648%	6,534	-3.568%
2024-05-09	18.0200	18.2000	18.0200	18.2000	+2.247%	8,050	-1.978%
2024-05-08	17.8000	17.8000	17.8000	17.8000	-1.111%	200	+0.225%
2024-05-07	17.7500	18.0000	17.7500	18.0000	+1.637%	884	-0.889%
2024-05-01	17.8300	17.8300	17.7100	17.7100	-0.673%	3,000	+0.734%
2024-04-30	17.8200	17.8300	17.8200	17.8300	-0.944%	900	+0.056%
2024-04-29	17.9900	18.0000	17.9900	18.0000	-0.056%	200	-0.889%
2024-04-24	18.0100	18.0100	18.0100	18.0100	+2.271%	1,000	-0.944%
2024-04-23	17.8000	17.8000	17.6100	17.6100	-1.620%	1,000	+1.306%
2024-04-22	17.9000	17.9000	17.9000	17.9000	+0.505%	100	-0.335%
2024-04-15	17.9100	17.9100	17.8100	17.8100	-0.558%	500	+0.168%
2024-04-12	17.9100	17.9100	17.9100	17.9100	-0.776%	100	-0.391%
2024-04-10	18.0400	18.0500	18.0400	18.0500	-0.660%	1,600	-1.163%
2024-04-08	18.1600	18.1700	18.1600	18.1700	+0.944%	300	-1.816%
2024-04-05	18.0000	18.0000	18.0000	18.0000	+0.446%	100	-0.889%
2024-04-03	17.9200	17.9200	17.9100	17.9200	-0.444%	700	-0.446%
2024-04-02	18.0000	18.0000	18.0000	18.0000	+0.559%	100	-0.889%
2024-03-28	17.9000	17.9000	17.9000	17.9000	-0.611%	140	-0.335%
2024-03-27	18.0100	18.0100	18.0100	18.0100	+0.056%	100	-0.944%
2024-03-26	18.0000	18.0000	18.0000	18.0000	-0.056%	1,349	-0.889%
2024-03-25	18.0100	18.0100	18.0100	18.0100	0.000%	200	-0.944%
2024-03-21	18.0100	18.0100	18.0100	18.0100	+0.056%	200	-0.944%
2024-03-20	18.0000	18.0000	18.0000	18.0000	0.000%	500	-0.889%
2024-03-19	18.0100	18.0100	18.0000	18.0000	0.000%	900	-0.889%
2024-03-15	17.9000	18.0000	17.9000	18.0000	0.000%	4,364	-0.889%
2024-03-14	18.0000	18.0000	18.0000	18.0000	0.000%	12,000	-0.889%
2024-03-13	18.0000	18.0000	18.0000	18.0000	0.000%	3,352	-0.889%
2024-03-12	18.0100	18.0100	18.0000	18.0000	-0.056%	500	-0.889%
2024-03-11	18.0000	18.1000	18.0000	18.0100	+0.056%	1,800	-0.944%
2024-03-07	17.8000	18.0000	17.8000	18.0000	+2.273%	18,100	-0.889%
2024-03-06	17.6000	17.6000	17.6000	17.6000	+0.514%	100	+1.364%
2024-03-04	17.5100	17.5100	17.5100	17.5100	+0.057%	100	+1.885%
2024-03-01	17.5100	17.5100	17.5000	17.5000	-0.057%	800	+1.943%
2024-02-28	17.5100	17.5100	17.5100	17.5100	-0.568%	200	+1.885%
2024-02-27	17.6000	17.6100	17.6000	17.6100	+0.571%	700	+1.306%
2024-02-26	17.5500	17.5500	17.5100	17.5100	+0.057%	450	+1.885%
2024-02-22	17.5000	17.5000	17.5000	17.5000	0.000%	1,300	+1.943%
2024-02-21	17.4200	17.5000	17.4200	17.5000	+0.517%	2,700	+1.943%
2024-02-12	17.3000	17.4100	17.3000	17.4100	+0.636%	800	+2.470%
2024-02-09	17.1000	17.3000	17.1000	17.3000	-0.288%	400	+3.121%
2024-02-08	17.5000	17.5000	17.0000	17.3500	-2.528%	1,780	+2.824%
2024-02-07	17.7200	17.8100	17.7200	17.8000	-0.056%	1,473	+0.225%
2024-02-06	17.9800	17.9800	17.8000	17.8100	+1.193%	1,936	+0.168%
2024-02-02	17.4000	17.6000	17.4000	17.6000	+0.514%	540	+1.364%
2024-01-31	17.6500	17.6500	17.5100	17.5100	-1.073%	900	+1.885%
2024-01-30	17.7000	17.7000	17.7000	17.7000	-0.562%	150	+0.791%
2024-01-29	17.8000	17.9000	17.8000	17.8000	0.000%	3,100	+0.225%
2024-01-25	17.7000	18.0000	17.6100	17.8000	+0.565%	1,900	+0.225%
2024-01-24	17.6800	17.7000	17.6800	17.7000	-0.113%	1,800	+0.791%
2024-01-23	17.3900	17.7200	17.3900	17.7200	+2.428%	2,500	+0.677%
2024-01-22	17.2000	17.3000	17.2000	17.3000	+1.645%	1,400	+3.121%
2024-01-18	17.2900	17.3000	17.0200	17.0200	-1.562%	1,700	+4.818%
2024-01-15	17.2900	17.2900	17.2900	17.2900	-0.632%	100	+3.181%
2024-01-12	17.9500	17.9500	17.4000	17.4000	+2.353%	1,200	+2.529%
2024-01-11	16.8100	17.0000	16.8100	17.0000	-1.163%	1,213	+4.941%
2024-01-09	17.3500	17.5000	17.2000	17.2000	+0.585%	2,066	+3.721%
2024-01-04	16.9200	17.3000	16.9200	17.1000	+1.183%	3,029	+4.327%
2024-01-03	16.9900	16.9900	16.9000	16.9000	0.000%	300	+5.562%
2024-01-02	16.7000	16.9000	16.7000	16.9000	+1.198%	1,600	+5.562%
2023-12-29	16.7000	16.7000	16.7000	16.7000	+0.300%	172	+6.826%
2023-12-28	16.4000	16.6500	16.4000	16.6500	+1.524%	3,803	+7.147%
2023-12-27	16.4000	16.4000	16.4000	16.4000	-0.726%	100	+8.780%
2023-12-22	16.6000	16.6000	16.5200	16.5200	+0.061%	2,000	+7.990%
2023-12-21	16.5500	16.5500	16.5100	16.5100	0.000%	2,470	+8.056%
2023-12-20	16.5100	16.5100	16.5100	16.5100	0.000%	100	+8.056%
2023-12-19	16.5100	16.5100	16.5100	16.5100	0.000%	5,702	+8.056%
2023-12-18	16.5000	16.6000	16.4000	16.5100	0.000%	13,879	+8.056%
2023-12-15	16.6000	16.6000	16.5100	16.5100	-1.609%	2,771	+8.056%
2023-12-14	16.7800	16.7800	16.7800	16.7800	-0.178%	2,900	+6.317%
2023-12-13	16.9000	16.9900	16.8000	16.8100	-0.178%	5,100	+6.127%
2023-12-12	16.7100	16.8400	16.7100	16.8400	+0.298%	200	+5.938%
2023-12-08	16.7900	16.7900	16.7900	16.7900	+0.239%	100	+6.254%
2023-12-07	16.3900	16.7500	16.3000	16.7500	+2.196%	7,717	+6.507%
2023-12-06	16.3900	16.3900	16.3900	16.3900	+1.173%	490	+8.847%
2023-12-05	16.3500	16.4000	16.2000	16.2000	-0.917%	1,600	+10.123%
2023-12-04	16.3400	16.3500	16.3400	16.3500	+0.184%	2,153	+9.113%
2023-11-30	16.3300	16.3300	16.3200	16.3200	+0.061%	400	+9.314%
2023-11-29	16.3200	16.3200	16.3100	16.3100	0.000%	600	+9.381%
2023-11-28	16.4000	16.4000	16.3100	16.3100	+0.617%	1,200	+9.381%
2023-11-27	16.3000	16.3000	16.2100	16.2100	-0.552%	700	+10.056%
2023-11-24	16.3000	16.3000	16.3000	16.3000	-0.670%	100	+9.448%
2023-11-23	16.4100	16.4100	16.4100	16.4100	+0.061%	700	+8.714%
2023-11-22	16.1500	16.4000	16.1100	16.4000	+1.863%	1,600	+8.780%
2023-11-20	16.1000	16.1000	16.1000	16.1000	-0.310%	100	+10.807%
2023-11-17	16.1500	16.1500	16.1500	16.1500	+0.311%	1,100	+10.464%
2023-11-16	15.9100	16.1000	15.9000	16.1000	+0.625%	1,200	+10.807%
2023-11-15	16.0000	16.0000	16.0000	16.0000	-0.621%	300	+11.500%
2023-11-14	16.2000	16.2000	16.1000	16.1000	+0.625%	700	+10.807%
2023-11-13	15.8600	16.0000	15.8400	16.0000	-0.621%	6,101	+11.500%
2023-11-10	16.1000	16.1000	16.1000	16.1000	-0.310%	300	+10.807%
2023-11-09	16.3100	16.3100	16.1500	16.1500	-0.554%	2,530	+10.464%
2023-11-06	16.4100	16.4100	16.2400	16.2400	+0.123%	1,230	+9.852%
2023-11-03	16.5000	16.5100	16.2200	16.2200	-0.491%	1,600	+9.988%
2023-11-02	16.3000	16.3000	16.3000	16.3000	-1.212%	1,143	+9.448%
2023-10-31	16.3000	16.5000	16.3000	16.5000	+1.227%	620	+8.121%
2023-10-30	16.2000	16.3000	16.2000	16.3000	+0.617%	800	+9.448%
2023-10-27	16.2000	16.2000	16.2000	16.2000	-1.220%	130	+10.123%
2023-10-26	16.6000	16.6000	16.4000	16.4000	-1.205%	2,000	+8.780%
2023-10-25	16.3500	16.6000	16.3500	16.6000	+1.220%	6,000	+7.470%
2023-10-24	16.5500	16.5500	16.4000	16.4000	-0.183%	1,811	+8.780%
2023-10-23	16.5000	16.5000	16.4200	16.4300	-0.424%	3,014	+8.582%
2023-10-20	16.5000	16.5000	16.5000	16.5000	-0.602%	3,049	+8.121%
2023-10-19	16.6000	16.6000	16.5000	16.6000	0.000%	4,940	+7.470%
2023-10-18	16.6000	16.6100	16.6000	16.6000	0.000%	7,200	+7.470%
2023-10-17	16.6000	16.6500	16.6000	16.6000	-0.240%	15,100	+7.470%
2023-10-16	16.4500	16.6400	16.4500	16.6400	+1.402%	4,150	+7.212%
2023-10-13	16.4000	16.4100	16.4000	16.4100	-0.243%	4,800	+8.714%
2023-10-12	16.4100	16.4500	16.4100	16.4500	+0.061%	2,300	+8.450%
2023-10-11	16.3500	16.4400	16.3500	16.4400	+0.859%	2,500	+8.516%
2023-10-10	16.2000	16.3500	16.2000	16.3000	+0.742%	8,300	+9.448%
2023-10-06	15.9200	16.1800	15.9200	16.1800	+1.761%	2,900	+10.260%
2023-10-04	16.1900	16.2000	15.9000	15.9000	+0.252%	4,300	+12.201%
2023-10-03	15.8600	15.8600	15.8600	15.8600	-2.099%	200	+12.484%
2023-10-02	16.2000	16.2000	16.2000	16.2000	+1.187%	1,010	+10.123%
2023-09-29	16.0100	16.0100	16.0100	16.0100	-0.249%	707	+11.430%
2023-09-28	16.0600	16.0600	16.0500	16.0500	-0.311%	1,000	+11.153%
2023-09-27	16.0900	16.1000	16.0900	16.1000	+1.834%	215	+10.807%
2023-09-25	15.8100	15.8100	15.8100	15.8100	+0.063%	300	+12.840%
2023-09-22	15.8900	15.8900	15.8000	15.8000	-1.863%	1,700	+12.911%
2023-09-21	16.0600	16.2500	16.0600	16.1000	0.000%	8,994	+10.807%
2023-09-20	16.1000	16.1000	16.0700	16.1000	-0.923%	2,100	+10.807%
2023-09-18	16.2000	16.2500	16.2000	16.2500	+1.246%	1,200	+9.785%
2023-09-15	16.1500	16.1500	16.0500	16.0500	-0.434%	500	+11.153%
2023-09-14	16.3200	16.3200	16.1200	16.1200	-3.241%	3,110	+10.670%
2023-09-13	16.5900	16.6800	16.5900	16.6600	+0.970%	5,000	+7.083%
2023-09-12	16.5900	16.5900	16.5000	16.5000	-0.782%	2,850	+8.121%
2023-09-11	16.6300	16.6400	16.6300	16.6300	+0.302%	1,650	+7.276%
2023-09-07	16.4500	16.6000	16.4500	16.5800	-0.659%	850	+7.600%
2023-09-06	16.6500	16.6900	16.4900	16.6900	-0.060%	6,050	+6.890%
2023-09-05	16.7000	16.7000	16.7000	16.7000	-0.595%	650	+6.826%
2023-09-01	16.8000	16.8000	16.8000	16.8000	+1.818%	2,400	+6.190%
2023-08-31	16.5000	16.5000	16.5000	16.5000	+0.061%	410	+8.121%
2023-08-30	16.5500	16.5500	16.4900	16.4900	+0.061%	1,000	+8.187%
2023-08-29	16.5000	16.7800	16.4500	16.4800	-0.121%	2,700	+8.252%
2023-08-28	16.5000	16.5000	16.5000	16.5000	-0.061%	500	+8.121%
2023-08-25	16.5400	16.5400	16.5100	16.5100	-0.781%	1,700	+8.056%
2023-08-24	16.6500	16.7000	16.6400	16.6400	0.000%	3,000	+7.212%
2023-08-23	16.7000	16.7000	16.6000	16.6400	-0.538%	3,100	+7.212%
2023-08-22	16.7000	16.7300	16.6600	16.7300	+0.180%	2,200	+6.635%
2023-08-21	16.7000	16.7000	16.7000	16.7000	0.000%	100	+6.826%
2023-08-18	16.8000	16.8000	16.7000	16.7000	-1.183%	2,900	+6.826%
2023-08-17	16.8900	16.9000	16.8700	16.9000	+1.198%	7,700	+5.562%
2023-08-16	16.9000	16.9000	16.7000	16.7000	-2.225%	600	+6.826%
2023-08-15	17.0600	17.0800	17.0600	17.0800	+0.176%	1,050	+4.450%
2023-08-14	17.0500	17.0500	17.0500	17.0500	+0.294%	600	+4.633%
2023-08-11	17.0000	17.0000	17.0000	17.0000	-0.527%	400	+4.941%
2023-08-10	17.1000	17.1500	17.0900	17.0900	-0.058%	1,400	+4.389%
2023-08-09	17.0000	17.1000	16.9600	17.1000	+0.059%	2,500	+4.327%
2023-08-08	17.0000	17.0900	16.9500	17.0900	+0.529%	2,200	+4.389%
2023-08-04	16.9800	17.0000	16.9800	17.0000	+0.177%	1,400	+4.941%
2023-08-03	16.8900	16.9700	16.8900	16.9700	+0.236%	1,500	+5.127%
2023-08-02	16.8500	16.9300	16.8500	16.9300	+1.682%	5,100	+5.375%
2023-08-01	16.6500	16.6500	16.6500	16.6500	-0.299%	1,600	+7.147%
2023-07-31	16.7900	16.8000	16.7000	16.7000	+0.180%	4,800	+6.826%
2023-07-28	16.7000	16.7000	16.6000	16.6700	-0.180%	10,900	+7.019%
2023-07-27	16.8900	16.8900	16.7000	16.7000	0.000%	400	+6.826%
2023-07-24	16.7000	16.7000	16.7000	16.7000	+1.829%	100	+6.826%
2023-07-13	16.4000	16.4000	16.4000	16.4000	-0.606%	200	+8.780%
2023-07-12	16.5600	16.5600	16.5000	16.5000	0.000%	12,300	+8.121%
2023-07-11	16.6400	16.6400	16.5000	16.5000	-1.198%	3,900	+8.121%
2023-07-10	16.7100	16.7100	16.7000	16.7000	-0.299%	600	+6.826%
2023-07-07	16.8000	16.8000	16.7500	16.7500	-0.238%	1,300	+6.507%
2023-07-05	16.8100	16.8100	16.7900	16.7900	-1.235%	1,700	+6.254%
2023-07-04	16.9900	17.0000	16.9900	17.0000	+1.190%	1,900	+4.941%
2023-06-29	16.8000	16.8000	16.8000	16.8000	-0.533%	2,300	+6.190%
2023-06-28	16.5500	16.8900	16.5500	16.8900	+2.364%	4,400	+5.625%
2023-06-27	16.4900	16.5000	16.4900	16.5000	-0.242%	2,600	+8.121%
2023-06-23	16.5400	16.5400	16.5400	16.5400	0.000%	300	+7.860%
2023-06-22	16.4000	16.5400	16.4000	16.5400	+1.659%	300	+7.860%
2023-06-20	16.3000	16.3000	16.2700	16.2700	-0.184%	1,800	+9.650%
2023-06-16	16.2500	16.3000	16.2500	16.3000	+0.308%	1,000	+9.448%
2023-06-15	16.2500	16.2500	16.2500	16.2500	0.000%	300	+9.785%
2023-06-14	16.1000	16.2500	16.0900	16.2500	-0.915%	3,140	+9.785%
2023-06-13	16.4000	16.4000	16.4000	16.4000	+0.737%	100	+8.780%
2023-06-08	16.2000	16.2900	16.2000	16.2800	+1.686%	4,900	+9.582%
2023-06-06	16.0000	16.0100	16.0000	16.0100	+1.265%	7,300	+11.430%
2023-06-05	16.3400	16.3400	15.8100	15.8100	-1.126%	1,400	+12.840%
2023-06-02	15.7000	15.9900	15.7000	15.9900	+1.524%	800	+11.570%
2023-05-31	15.5200	15.7500	15.5200	15.7500	+1.417%	13,000	+13.270%
2023-05-30	15.5500	15.5500	15.5300	15.5300	-0.129%	400	+14.874%
2023-05-26	15.6200	15.6200	15.5100	15.5500	-0.639%	3,200	+14.727%
2023-05-25	15.6400	15.6500	15.6400	15.6500	+0.064%	200	+13.994%
2023-05-24	15.6400	15.6400	15.6400	15.6400	-0.950%	309	+14.066%
2023-05-23	15.9000	15.9000	15.7900	15.7900	-0.629%	3,940	+12.983%
2023-05-18	15.8900	15.8900	15.8900	15.8900	+1.794%	100	+12.272%
2023-05-17	15.6600	15.6600	15.6100	15.6100	-1.390%	800	+14.286%
2023-05-16	15.9100	15.9100	15.8300	15.8300	-0.503%	775	+12.697%
2023-05-15	15.9100	15.9100	15.9100	15.9100	-0.376%	200	+12.131%
2023-05-12	16.0000	16.0100	15.8900	15.9700	+1.590%	10,700	+11.709%
2023-05-10	15.7200	15.7200	15.7200	15.7200	-1.811%	704	+13.486%
2023-05-09	16.2500	16.2500	16.0100	16.0100	-0.867%	12,500	+11.430%
2023-05-05	16.2000	16.2000	16.0700	16.1500	-0.247%	1,700	+10.464%
2023-05-04	16.3000	16.3000	16.1900	16.1900	-1.521%	1,200	+10.191%
2023-05-03	16.6400	16.6400	16.4400	16.4400	-1.261%	1,800	+8.516%
2023-05-02	16.6500	16.6500	16.6500	16.6500	-0.893%	1,000	+7.147%
2023-05-01	16.9300	16.9300	16.8000	16.8000	-1.754%	2,000	+6.190%
2023-04-28	17.1000	17.1000	17.1000	17.1000	+1.124%	100	+4.327%
2023-04-26	16.9100	16.9100	16.9100	16.9100	+0.237%	100	+5.500%
2023-04-25	16.9850	16.9850	16.8700	16.8700	+0.357%	700	+5.750%
2023-04-21	16.9550	16.9550	16.8100	16.8100	-0.533%	1,120	+6.127%
2023-04-20	16.9100	17.0000	16.9000	16.9000	-0.588%	2,600	+5.562%
2023-04-18	16.9000	17.0000	16.9000	17.0000	+1.735%	3,900	+4.941%
2023-04-14	16.7100	16.7100	16.7100	16.7100	-0.595%	200	+6.762%
2023-04-13	16.9500	16.9500	16.8100	16.8100	-0.237%	1,900	+6.127%
2023-04-12	16.9100	16.9100	16.8500	16.8500	-0.882%	600	+5.875%
2023-04-11	17.0000	17.0000	17.0000	17.0000	0.000%	3,600	+4.941%
2023-04-10	17.0000	17.0000	17.0000	17.0000	+0.532%	11,500	+4.941%
2023-04-06	16.9100	16.9100	16.9100	16.9100	-1.111%	300	+5.500%
2023-04-04	16.8750	17.1000	16.8750	17.1000	+2.888%	650	+4.327%
2023-04-03	16.6200	16.6200	16.6200	16.6200	-2.522%	300	+7.341%
2023-03-30	17.0500	17.0500	17.0500	17.0500	+0.294%	100	+4.633%
2023-03-29	17.0000	17.0000	16.9400	17.0000	+0.592%	48,900	+4.941%
2023-03-28	16.8900	16.9000	16.8900	16.9000	-0.236%	600	+5.562%
2023-03-27	16.9400	16.9400	16.9400	16.9400	+1.195%	200	+5.313%
2023-03-24	16.8500	16.8500	16.7400	16.7400	-2.048%	800	+6.571%
2023-03-23	17.0000	17.0900	17.0000	17.0900	+1.364%	202	+4.389%
2023-03-22	16.8600	16.8600	16.8600	16.8600	0.000%	1,000	+5.813%
2023-03-20	17.0500	17.0500	16.8600	16.8600	0.000%	300	+5.813%
2023-03-17	16.8600	16.8600	16.8600	16.8600	-0.531%	500	+5.813%
2023-03-16	16.9600	16.9600	16.9500	16.9500	+0.237%	1,100	+5.251%
2023-03-15	17.2400	17.2500	16.9100	16.9100	-1.971%	24,300	+5.500%
2023-03-14	17.0500	17.3100	17.0500	17.2500	-0.576%	22,800	+3.420%
2023-03-13	17.3400	17.3500	17.3400	17.3500	+0.405%	2,000	+2.824%
2023-03-10	17.3200	17.3200	17.1900	17.2800	+0.058%	15,000	+3.241%
2023-03-09	17.3000	17.3500	17.2700	17.2700	0.000%	5,900	+3.301%
2023-03-08	17.2200	17.2700	17.2200	17.2700	-0.173%	900	+3.301%
2023-03-07	17.3300	17.3300	17.3000	17.3000	-1.030%	1,500	+3.121%
2023-03-03	17.4800	17.4800	17.4800	17.4800	+1.333%	500	+2.059%
2023-03-01	17.2500	17.2500	17.2500	17.2500	-0.058%	200	+3.420%
2023-02-28	17.3500	17.3500	17.2600	17.2600	+0.058%	1,200	+3.360%
2023-02-27	17.2600	17.2600	17.2500	17.2500	-0.576%	400	+3.420%
2023-02-21	17.3400	17.3500	17.3400	17.3500	+1.403%	2,400	+2.824%
2023-02-17	17.2100	17.3500	17.1100	17.1100	-1.383%	2,800	+4.267%
2023-02-16	17.3500	17.3500	17.3500	17.3500	0.000%	900	+2.824%
2023-02-14	17.3500	17.3600	17.3500	17.3500	-0.857%	7,500	+2.824%
2023-02-10	17.5000	17.5000	17.5000	17.5000	0.000%	5,900	+1.943%
2023-02-09	17.4900	17.5000	17.4900	17.5000	+1.744%	6,600	+1.943%
2023-02-07	17.2100	17.2300	17.2000	17.2000	0.000%	6,900	+3.721%
2023-02-06	17.0100	17.2000	17.0100	17.2000	+1.117%	1,100	+3.721%
2023-02-03	17.1000	17.2900	17.0100	17.0100	-0.526%	2,500	+4.879%
2023-02-02	17.0000	17.1000	17.0000	17.1000	+0.588%	2,000	+4.327%
2023-01-30	16.9900	17.0000	16.9900	17.0000	+1.130%	1,800	+4.941%
2023-01-27	16.9000	16.9000	16.8100	16.8100	-1.176%	2,600	+6.127%
2023-01-26	17.2600	17.2600	17.0100	17.0100	-1.105%	3,400	+4.879%
2023-01-25	17.2100	17.2100	17.2000	17.2000	-1.714%	1,900	+3.721%
2023-01-19	17.5000	17.5000	17.5000	17.5000	-0.057%	200	+1.943%
2023-01-17	17.5100	17.5100	17.5100	17.5100	-0.511%	300	+1.885%
2023-01-16	17.6000	17.6000	17.6000	17.6000	-1.124%	200	+1.364%
2023-01-13	17.6100	17.8000	17.6000	17.8000	-0.559%	2,200	+0.225%
2023-01-12	17.5400	17.9000	17.5400	17.9000	+4.070%	5,200	-0.335%
2023-01-10	17.2000	17.2000	17.2000	17.2000	-0.979%	100	+3.721%
2023-01-06	16.5500	17.3700	16.5500	17.3700	+5.915%	500	+2.706%
2023-01-04	16.4000	16.4000	16.4000	16.4000	+1.927%	100	+8.780%
2022-12-30	16.0000	16.0900	16.0000	16.0900	+0.562%	2,100	+10.876%
2022-12-29	15.9000	16.0000	15.9000	16.0000	+0.313%	3,100	+11.500%
2022-12-28	15.9000	15.9500	15.6400	15.9500	+0.314%	4,300	+11.850%
2022-12-23	15.9000	15.9000	15.9000	15.9000	+1.533%	400	+12.201%
2022-12-21	15.7100	15.9300	15.6600	15.6600	-2.125%	2,000	+13.921%
2022-12-19	15.9900	16.0000	15.9900	16.0000	+1.266%	4,200	+11.500%
2022-12-16	15.8000	15.8000	15.8000	15.8000	0.000%	1,200	+12.911%
2022-12-15	16.0500	16.0500	15.8000	15.8000	-1.619%	2,700	+12.911%
2022-12-14	16.1500	16.1500	16.0500	16.0600	-1.169%	6,100	+11.083%
2022-12-13	16.2500	16.3000	16.2500	16.2500	0.000%	5,200	+9.785%
2022-12-12	16.2600	16.2600	16.2500	16.2500	-0.307%	1,100	+9.785%
2022-12-09	16.3000	16.3000	16.3000	16.3000	+0.246%	300	+9.448%
2022-12-08	16.2600	16.2600	16.2600	16.2600	+0.062%	400	+9.717%
2022-12-07	16.2400	16.2500	16.2400	16.2500	0.000%	2,400	+9.785%
2022-12-06	16.3400	16.3400	16.2500	16.2500	+0.309%	600	+9.785%
2022-12-05	16.2000	16.2000	16.2000	16.2000	+1.187%	1,000	+10.123%
2022-12-02	16.0900	16.1000	16.0100	16.0100	+0.376%	1,000	+11.430%
2022-12-01	16.0200	16.0200	15.9500	15.9500	-1.543%	1,800	+11.850%
2022-11-30	16.2000	16.2000	16.2000	16.2000	+0.872%	100	+10.123%
2022-11-29	16.0600	16.0600	16.0600	16.0600	-0.248%	200	+11.083%
2022-11-25	16.1500	16.1500	16.1000	16.1000	-1.227%	4,500	+10.807%
2022-11-23	16.3000	16.3000	16.3000	16.3000	-0.610%	600	+9.448%
2022-11-22	16.3500	16.4000	16.3500	16.4000	+1.235%	5,300	+8.780%
2022-11-21	16.1900	16.2000	16.1900	16.2000	+0.935%	800	+10.123%
2022-11-18	16.0500	16.0500	16.0500	16.0500	-0.987%	400	+11.153%
2022-11-16	16.2100	16.2100	16.2100	16.2100	-1.098%	300	+10.056%
2022-11-15	16.5000	16.5000	16.3900	16.3900	+0.924%	4,100	+8.847%
2022-11-08	16.2400	16.2400	16.2400	16.2400	+1.058%	300	+9.852%
2022-11-04	16.3400	16.3400	15.7600	16.0700	-1.411%	5,700	+11.014%
2022-11-01	16.2500	16.3000	16.2500	16.3000	+0.929%	1,500	+9.448%
2022-10-31	16.2000	16.2000	16.1500	16.1500	-0.247%	600	+10.464%
2022-10-27	16.2600	16.2600	16.1900	16.1900	-0.675%	1,300	+10.191%
2022-10-24	16.3000	16.3000	16.3000	16.3000	0.000%	4,805	+9.448%
2022-10-21	16.3500	16.3500	16.3000	16.3000	+0.246%	4,400	+9.448%
2022-10-20	16.3000	16.3000	16.2600	16.2600	-0.245%	1,100	+9.717%
2022-10-19	16.3000	16.3000	16.3000	16.3000	+0.866%	6,100	+9.448%
2022-10-18	16.3000	16.3900	16.1600	16.1600	+0.062%	6,400	+10.396%
2022-10-14	16.1500	16.2000	16.1500	16.1500	-0.920%	3,300	+10.464%
2022-10-13	16.3000	16.3000	16.3000	16.3000	-0.306%	350	+9.448%
2022-10-12	16.3600	16.3600	16.3500	16.3500	+0.307%	300	+9.113%
2022-10-07	16.2900	16.3000	16.2900	16.3000	+0.061%	9,300	+9.448%
2022-10-06	16.2900	16.2900	16.2900	16.2900	+0.556%	950	+9.515%
2022-10-05	16.1700	16.3000	16.1600	16.2000	+0.186%	3,800	+10.123%
2022-10-04	16.3000	16.3000	16.1700	16.1700	-0.798%	8,000	+10.328%
2022-10-03	16.2500	16.3000	16.2100	16.3000	0.000%	12,760	+9.448%
2022-09-30	16.3000	16.3000	16.3000	16.3000	0.000%	7,700	+9.448%
2022-09-29	16.3500	16.3500	16.3000	16.3000	-0.912%	11,300	+9.448%
2022-09-28	16.4500	16.4500	16.4500	16.4500	0.000%	6,200	+8.450%
2022-09-27	16.6000	16.6000	16.4500	16.4500	-0.904%	9,800	+8.450%
2022-09-26	16.6000	16.6000	16.6000	16.6000	-1.132%	800	+7.470%
2022-09-23	16.7500	16.7900	16.6000	16.7900	-0.060%	8,100	+6.254%
2022-09-22	16.9100	16.9100	16.8000	16.8000	-0.651%	2,550	+6.190%
2022-09-21	16.9100	16.9100	16.9100	16.9100	-0.763%	700	+5.500%
2022-09-20	17.0000	17.0500	16.9100	17.0400	-0.059%	1,700	+4.695%
2022-09-19	17.1500	17.1500	17.0500	17.0500	-0.467%	310	+4.633%
2022-09-16	17.0000	17.1300	17.0000	17.1300	+0.705%	700	+4.145%
2022-09-15	17.0100	17.1000	17.0100	17.0100	-0.526%	1,300	+4.879%
2022-09-14	17.2000	17.2000	17.1000	17.1000	-0.639%	700	+4.327%
2022-09-13	17.2100	17.2100	17.2100	17.2100	0.000%	500	+3.661%
2022-09-12	17.2200	17.2200	17.2100	17.2100	-0.232%	1,600	+3.661%
2022-09-09	17.3000	17.3500	17.2500	17.2500	+0.058%	3,300	+3.420%
2022-09-06	17.2400	17.2500	17.2400	17.2400	-0.347%	1,400	+3.480%
2022-09-02	17.0500	17.3000	17.0500	17.3000	+0.875%	8,600	+3.121%
2022-09-01	17.1400	17.1500	17.1400	17.1500	+0.882%	800	+4.023%
2022-08-30	16.9900	17.0000	16.9900	17.0000	+0.890%	900	+4.941%
2022-08-26	16.8000	16.8500	16.7400	16.8500	+0.597%	500	+5.875%
2022-08-23	16.7500	16.7500	16.7500	16.7500	+0.904%	300	+6.507%
2022-08-16	16.6000	16.6000	16.6000	16.6000	+1.035%	894	+7.470%
2022-08-11	16.3000	16.4300	16.3000	16.4300	+2.559%	1,700	+8.582%
2022-08-10	16.2000	16.2000	16.0200	16.0200	-1.111%	2,300	+11.361%
2022-08-09	16.2000	16.2000	16.2000	16.2000	+1.124%	200	+10.123%
2022-08-04	16.0200	16.0200	16.0200	16.0200	-1.111%	600	+11.361%
2022-08-03	16.2000	16.2000	16.2000	16.2000	+1.061%	100	+10.123%
2022-07-29	16.0000	16.0300	16.0000	16.0300	+0.188%	200	+11.291%
2022-07-28	15.7900	16.0000	15.7900	16.0000	+1.911%	500	+11.500%

.dark-mode .FG9N9r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FG9N9r{ color: #333333; background-color: white; border: 2px solid #333333; }FFH-FFAIRFAX FINANCIAL CUM FL RT Fstock TSE

FFH-F
FAIRFAX FINANCIAL CUM FL RT F
stock TSE