Dark

FFH-H
FAIRFAX FIN HLDGS LTD SER H PFD CF RATE
stock TSE

Inactive

Aug 2, 2024

18.85CAD-1.309%(-0.25)900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	19.1100	19.1100	18.8500	18.8500	-1.309%	900	0.000%
2024-08-01	19.0000	19.1000	19.0000	19.1000	-0.779%	500	-1.309%
2024-07-29	19.4000	19.4900	19.2500	19.2500	-0.104%	3,400	-2.078%
2024-07-25	19.1500	19.4000	19.1200	19.2700	+1.421%	9,100	-2.180%
2024-07-23	19.0000	19.0000	19.0000	19.0000	+1.064%	500	-0.789%
2024-07-17	19.4100	19.4100	18.7800	18.8000	-0.529%	3,875	+0.266%
2024-07-15	18.7000	18.9000	18.7000	18.9000	+0.800%	600	-0.265%
2024-07-11	18.7500	18.7500	18.7500	18.7500	-0.794%	4,900	+0.533%
2024-07-10	18.7000	19.1000	18.7000	18.9000	+0.639%	14,600	-0.265%
2024-07-09	18.8000	18.8000	18.7800	18.7800	+0.482%	2,800	+0.373%
2024-07-05	18.7000	18.7000	18.6900	18.6900	+0.484%	400	+0.856%
2024-07-04	18.6000	18.7000	18.6000	18.6000	-0.268%	1,100	+1.344%
2024-07-03	18.6500	18.6500	18.6500	18.6500	+0.269%	200	+1.072%
2024-07-02	18.6000	18.6000	18.6000	18.6000	+2.762%	100	+1.344%
2024-06-26	18.1800	18.1800	18.1000	18.1000	0.000%	2,700	+4.144%
2024-06-25	17.8100	18.1000	17.8100	18.1000	+1.117%	6,500	+4.144%
2024-06-24	17.7500	17.9000	17.7500	17.9000	+1.705%	2,600	+5.307%
2024-06-21	17.6000	17.6100	17.6000	17.6000	0.000%	1,475	+7.102%
2024-06-19	17.8000	17.8000	17.6000	17.6000	-1.124%	610	+7.102%
2024-06-18	18.0000	18.0500	17.8000	17.8000	0.000%	841	+5.899%
2024-06-17	18.0000	18.0000	17.8000	17.8000	-1.111%	2,418	+5.899%
2024-06-14	18.4000	18.4000	17.9900	18.0000	-2.703%	5,270	+4.722%
2024-06-13	18.7400	18.8500	18.5000	18.5000	-0.323%	2,010	+1.892%
2024-06-11	18.7000	18.7000	18.5600	18.5600	-0.749%	2,400	+1.563%
2024-06-10	18.7000	18.7000	18.6400	18.7000	+0.538%	4,900	+0.802%
2024-06-07	18.6000	18.6100	18.6000	18.6000	-0.800%	5,100	+1.344%
2024-06-06	18.8300	18.8300	18.7500	18.7500	-0.372%	13,600	+0.533%
2024-06-05	19.0000	19.0000	18.8200	18.8200	-0.947%	3,010	+0.159%
2024-06-04	19.0700	19.0700	19.0000	19.0000	-0.053%	1,100	-0.789%
2024-06-03	19.0200	19.0200	19.0000	19.0100	+0.053%	2,801	-0.842%
2024-05-31	19.0000	19.0000	19.0000	19.0000	-0.262%	100	-0.789%
2024-05-30	18.9500	19.0500	18.9500	19.0500	+0.634%	5,800	-1.050%
2024-05-29	18.9500	19.0400	18.9300	18.9300	+0.159%	800	-0.423%
2024-05-28	18.9600	19.0500	18.8800	18.9000	+0.532%	4,750	-0.265%
2024-05-23	18.7100	18.8500	18.7000	18.8000	-0.844%	3,960	+0.266%
2024-05-22	18.9600	18.9600	18.9600	18.9600	+0.317%	100	-0.580%
2024-05-21	19.0000	19.0000	18.9000	18.9000	-0.787%	611	-0.265%
2024-05-17	19.0500	19.0500	19.0500	19.0500	+0.528%	100	-1.050%
2024-05-16	18.9500	18.9500	18.9500	18.9500	-0.525%	1,000	-0.528%
2024-05-15	19.0500	19.0500	19.0500	19.0500	-0.522%	800	-1.050%
2024-05-14	19.0100	19.1500	19.0100	19.1500	+0.789%	2,260	-1.567%
2024-05-13	18.7200	19.0100	18.7200	19.0000	+0.264%	2,200	-0.789%
2024-05-10	18.9500	18.9500	18.9500	18.9500	0.000%	3,900	-0.528%
2024-05-09	19.1500	19.1500	18.9500	18.9500	-0.158%	6,500	-0.528%
2024-05-08	18.9800	18.9800	18.9800	18.9800	+0.423%	200	-0.685%
2024-05-07	18.7100	18.9000	18.7000	18.9000	+1.340%	9,873	-0.265%
2024-05-06	18.6100	18.6500	18.5000	18.6500	+0.269%	5,971	+1.072%
2024-05-01	18.6000	18.6000	18.6000	18.6000	0.000%	5,000	+1.344%
2024-04-30	18.8000	18.8700	18.6000	18.6000	0.000%	2,331	+1.344%
2024-04-29	18.4600	18.6000	18.4600	18.6000	+0.541%	900	+1.344%
2024-04-24	18.4600	18.5000	18.4600	18.5000	-0.538%	10,300	+1.892%
2024-04-23	18.6500	18.6500	18.6000	18.6000	-1.274%	300	+1.344%
2024-04-22	18.3900	18.8400	18.3700	18.8400	+2.391%	2,655	+0.053%
2024-04-18	18.3900	18.4000	18.3900	18.4000	-0.809%	400	+2.446%
2024-04-16	18.6100	18.6100	18.5500	18.5500	-0.269%	5,081	+1.617%
2024-04-15	18.6000	18.6000	18.6000	18.6000	-0.375%	527	+1.344%
2024-04-12	18.6700	18.6700	18.6700	18.6700	0.000%	1,700	+0.964%
2024-04-11	18.7300	18.7300	18.6700	18.6700	-0.160%	6,418	+0.964%
2024-04-10	18.7000	18.7000	18.7000	18.7000	-0.267%	3,800	+0.802%
2024-04-08	18.7000	18.8000	18.6200	18.7500	-0.266%	13,118	+0.533%
2024-04-05	18.6600	18.8000	18.6500	18.8000	+1.075%	400	+0.266%
2024-04-04	18.6400	18.7000	18.5200	18.6000	+0.486%	2,538	+1.344%
2024-04-03	18.5100	18.5100	18.5100	18.5100	+0.598%	700	+1.837%
2024-04-02	18.5000	18.5000	18.3500	18.4000	-0.541%	7,600	+2.446%
2024-04-01	18.5000	18.5900	18.4600	18.5000	+0.763%	7,900	+1.892%
2024-03-28	18.4000	18.4000	18.3600	18.3600	-0.703%	1,900	+2.669%
2024-03-26	18.4500	18.4900	18.4500	18.4900	+0.489%	800	+1.947%
2024-03-25	18.4500	18.4500	18.4000	18.4000	-0.541%	2,080	+2.446%
2024-03-22	18.3000	18.5000	18.3000	18.5000	+1.038%	1,600	+1.892%
2024-03-21	18.3500	18.3500	18.3100	18.3100	-0.218%	8,700	+2.949%
2024-03-20	18.5000	18.6700	18.3500	18.3500	0.000%	1,000	+2.725%
2024-03-19	18.1800	18.3500	18.1500	18.3500	-0.272%	738	+2.725%
2024-03-14	18.4000	18.4000	18.4000	18.4000	-1.075%	3,250	+2.446%
2024-03-13	18.6000	18.6000	18.6000	18.6000	-0.694%	140	+1.344%
2024-03-12	18.8400	18.8400	18.7300	18.7300	-0.637%	330	+0.641%
2024-03-11	18.7500	18.8500	18.6000	18.8500	+1.727%	1,500	0.000%
2024-03-07	18.5000	18.5300	18.5000	18.5300	+0.707%	700	+1.727%
2024-03-06	18.5700	18.5700	18.4000	18.4000	+0.437%	3,200	+2.446%
2024-03-04	18.2000	18.3400	18.2000	18.3200	+1.608%	1,800	+2.893%
2024-03-01	18.3000	18.3000	18.0300	18.0300	-2.011%	1,600	+4.548%
2024-02-29	18.4000	18.4000	18.4000	18.4000	-1.022%	300	+2.446%
2024-02-28	18.5900	18.5900	18.5900	18.5900	+0.868%	671	+1.399%
2024-02-27	18.3700	18.4300	18.3700	18.4300	+0.491%	1,000	+2.279%
2024-02-26	18.2500	18.3400	18.2500	18.3400	+0.769%	1,500	+2.781%
2024-02-23	18.1800	18.2000	18.0800	18.2000	+1.055%	900	+3.571%
2024-02-22	18.0100	18.0100	18.0100	18.0100	-0.497%	300	+4.664%
2024-02-21	18.2500	18.2500	18.1000	18.1000	-0.549%	200	+4.144%
2024-02-16	18.2000	18.2000	18.2000	18.2000	-0.274%	100	+3.571%
2024-02-15	18.2500	18.2500	18.2500	18.2500	+0.606%	198	+3.288%
2024-02-09	18.0000	18.1500	17.8000	18.1400	+0.778%	4,765	+3.914%
2024-02-08	18.1500	18.2500	17.4700	18.0000	-2.755%	9,185	+4.722%
2024-02-07	18.6500	18.7500	18.5100	18.5100	-0.216%	1,370	+1.837%
2024-02-05	18.3500	18.5500	18.3500	18.5500	+0.542%	800	+1.617%
2024-02-01	18.4500	18.4500	18.4500	18.4500	+0.545%	201	+2.168%
2024-01-30	18.4500	18.4500	18.2100	18.3500	-1.344%	2,600	+2.725%
2024-01-29	18.6000	18.6000	18.6000	18.6000	0.000%	400	+1.344%
2024-01-26	18.6000	18.6000	18.6000	18.6000	0.000%	200	+1.344%
2024-01-25	18.7000	18.8600	18.5100	18.6000	+0.270%	3,100	+1.344%
2024-01-24	18.5500	18.5500	18.5500	18.5500	+0.054%	100	+1.617%
2024-01-23	18.4500	18.6000	18.4000	18.5400	+0.761%	1,800	+1.672%
2024-01-22	18.2400	18.4000	18.2300	18.4000	+1.266%	2,900	+2.446%
2024-01-18	18.1000	18.1700	18.1000	18.1700	+0.331%	3,000	+3.742%
2024-01-17	18.1000	18.2500	18.1000	18.1100	+0.611%	3,760	+4.086%
2024-01-16	18.1000	18.1000	18.0000	18.0000	-0.552%	2,601	+4.722%
2024-01-15	18.0900	18.1000	18.0900	18.1000	0.000%	2,500	+4.144%
2024-01-12	18.0000	18.1000	17.9100	18.1000	+0.556%	1,014	+4.144%
2024-01-11	18.2000	18.2000	18.0000	18.0000	-0.552%	700	+4.722%
2024-01-10	18.1000	18.1000	18.1000	18.1000	0.000%	100	+4.144%
2024-01-09	18.3400	18.3700	18.1000	18.1000	-0.985%	500	+4.144%
2024-01-08	18.4000	18.4000	18.2500	18.2800	-0.109%	1,045	+3.118%
2024-01-05	18.0000	18.3000	18.0000	18.3000	+2.121%	2,413	+3.005%
2024-01-04	17.7500	17.9200	17.7500	17.9200	+1.530%	300	+5.190%
2024-01-03	18.0500	18.0500	17.6500	17.6500	-1.890%	2,300	+6.799%
2024-01-02	17.9500	17.9900	17.9500	17.9900	+1.067%	1,400	+4.780%
2023-12-29	17.6000	17.8000	17.6000	17.8000	+0.565%	413	+5.899%
2023-12-28	17.7000	17.7000	17.6900	17.7000	0.000%	500	+6.497%
2023-12-27	17.7000	17.7000	17.7000	17.7000	+0.855%	250	+6.497%
2023-12-22	17.5500	17.5500	17.5500	17.5500	0.000%	355	+7.407%
2023-12-21	17.7000	17.7000	17.5500	17.5500	0.000%	2,900	+7.407%
2023-12-20	17.5600	17.5600	17.5500	17.5500	-0.847%	5,100	+7.407%
2023-12-19	17.5500	17.7000	17.5500	17.7000	+0.855%	452	+6.497%
2023-12-18	17.5500	17.5500	17.5500	17.5500	0.000%	3,150	+7.407%
2023-12-15	17.5600	17.5600	17.5500	17.5500	0.000%	3,000	+7.407%
2023-12-14	17.5600	17.6000	17.5500	17.5500	-1.626%	1,600	+7.407%
2023-12-13	17.6800	17.8400	17.6800	17.8400	+1.421%	3,100	+5.661%
2023-12-12	17.5000	17.6000	17.5000	17.5900	+1.676%	2,300	+7.163%
2023-12-07	17.5500	17.5500	17.3000	17.3000	-1.143%	4,700	+8.960%
2023-12-06	17.4000	17.5000	17.4000	17.5000	+0.633%	700	+7.714%
2023-12-05	17.4000	17.4000	17.3900	17.3900	-0.057%	644	+8.396%
2023-12-04	17.5000	17.5000	17.3900	17.4000	0.000%	1,000	+8.333%
2023-12-01	17.4000	17.4000	17.4000	17.4000	0.000%	100	+8.333%
2023-11-28	17.4000	17.4000	17.4000	17.4000	+0.520%	600	+8.333%
2023-11-27	16.9600	17.3100	16.9600	17.3100	+0.058%	2,200	+8.897%
2023-11-24	17.2000	17.3000	17.1000	17.3000	-0.058%	4,180	+8.960%
2023-11-23	17.5000	17.5000	17.3100	17.3100	-1.142%	2,200	+8.897%
2023-11-22	17.3000	17.5100	17.3000	17.5100	+3.548%	1,600	+7.653%
2023-11-17	17.0500	17.0500	16.9100	16.9100	-1.514%	1,330	+11.473%
2023-11-16	16.7500	17.1700	16.7500	17.1700	+3.746%	4,200	+9.785%
2023-11-15	16.9200	16.9200	16.5500	16.5500	-2.704%	11,563	+13.897%
2023-11-14	17.0800	17.0800	17.0100	17.0100	-0.235%	800	+10.817%
2023-11-13	17.0500	17.0500	16.6100	17.0500	-0.409%	3,516	+10.557%
2023-11-10	17.1300	17.1300	17.1200	17.1200	-0.754%	300	+10.105%
2023-11-09	17.2500	17.2500	17.2500	17.2500	0.000%	134	+9.275%
2023-11-08	17.2400	17.6000	17.2400	17.2500	0.000%	4,000	+9.275%
2023-11-07	17.2600	17.2600	17.2500	17.2500	-0.748%	300	+9.275%
2023-11-06	17.3800	17.3800	17.2100	17.3800	+0.404%	345	+8.458%
2023-11-03	17.3100	17.3100	17.3100	17.3100	+0.348%	200	+8.897%
2023-11-02	17.1100	17.2500	17.1100	17.2500	-0.976%	300	+9.275%
2023-10-30	17.0500	17.4200	17.0500	17.4200	+2.170%	1,300	+8.209%
2023-10-27	17.1900	17.1900	17.0500	17.0500	-0.872%	1,200	+10.557%
2023-10-26	17.2000	17.2000	17.2000	17.2000	0.000%	160	+9.593%
2023-10-25	17.2000	17.2000	17.1000	17.2000	-0.290%	7,500	+9.593%
2023-10-24	17.2500	17.3000	17.2500	17.2500	-0.289%	5,807	+9.275%
2023-10-23	17.3500	17.3500	17.3000	17.3000	-0.058%	4,900	+8.960%
2023-10-20	17.7000	17.7000	17.3100	17.3100	-0.517%	3,200	+8.897%
2023-10-19	17.4000	17.4000	17.3600	17.4000	+0.288%	1,200	+8.333%
2023-10-18	17.3500	17.4500	17.3500	17.3500	+0.289%	7,800	+8.646%
2023-10-17	17.2700	17.3900	17.2500	17.3000	+0.465%	3,130	+8.960%
2023-10-16	16.9200	17.2200	16.9200	17.2200	+1.294%	5,200	+9.466%
2023-10-13	16.9800	17.0000	16.9800	17.0000	+1.432%	1,400	+10.882%
2023-10-12	16.7600	16.7600	16.7600	16.7600	+0.060%	200	+12.470%
2023-10-11	16.6800	16.7500	16.6600	16.7500	+0.420%	1,850	+12.537%
2023-10-10	16.7600	16.8000	16.6800	16.6800	+0.785%	3,100	+13.010%
2023-10-06	16.4000	16.5500	16.4000	16.5500	+0.915%	5,887	+13.897%
2023-10-05	16.5600	16.5600	16.4000	16.4000	-1.205%	3,600	+14.939%
2023-10-04	16.9000	16.9000	16.6000	16.6000	-0.539%	1,850	+13.554%
2023-10-03	16.5700	16.6900	16.5700	16.6900	+0.785%	400	+12.942%
2023-10-02	16.4200	16.6000	16.4200	16.5600	-0.060%	580	+13.829%
2023-09-29	16.5400	16.5700	16.5000	16.5700	+0.181%	1,550	+13.760%
2023-09-28	16.5400	16.5400	16.5400	16.5400	+1.100%	600	+13.966%
2023-09-27	16.4100	16.4100	16.3600	16.3600	-0.848%	400	+15.220%
2023-09-26	16.5400	16.5500	16.4800	16.5000	+0.610%	3,125	+14.242%
2023-09-25	16.4000	16.4000	16.4000	16.4000	+0.923%	100	+14.939%
2023-09-22	16.5500	16.5500	16.1900	16.2500	-2.402%	6,500	+16.000%
2023-09-21	16.6500	16.6500	16.6100	16.6500	-0.299%	2,000	+13.213%
2023-09-20	16.8000	16.8000	16.6100	16.7000	0.000%	4,300	+12.874%
2023-09-19	16.6300	16.7300	16.6300	16.7000	-0.299%	1,297	+12.874%
2023-09-18	16.7400	16.7500	16.7300	16.7500	+0.601%	2,700	+12.537%
2023-09-15	16.6500	16.6500	16.6500	16.6500	+0.362%	581	+13.213%
2023-09-14	16.8000	16.8000	16.5900	16.5900	-2.124%	2,200	+13.623%
2023-09-13	16.9000	17.1500	16.9000	16.9500	-0.118%	4,547	+11.209%
2023-09-12	16.9900	16.9900	16.9000	16.9700	+1.012%	2,600	+11.078%
2023-09-11	16.8000	16.8000	16.8000	16.8000	0.000%	285	+12.202%
2023-09-08	16.7100	16.8000	16.7000	16.8000	0.000%	2,556	+12.202%
2023-09-07	16.7000	16.8000	16.7000	16.8000	-0.533%	1,700	+12.202%
2023-09-06	16.7500	16.8900	16.5500	16.8900	+0.836%	3,129	+11.604%
2023-09-05	16.7700	16.9200	16.5500	16.7500	-1.471%	5,698	+12.537%
2023-09-01	16.8500	17.0000	16.6000	17.0000	+1.493%	9,700	+10.882%
2023-08-30	16.6200	16.7500	16.6200	16.7500	0.000%	755	+12.537%
2023-08-29	16.6000	16.7500	16.6000	16.7500	-0.179%	3,065	+12.537%
2023-08-28	16.8500	16.8500	16.7500	16.7800	-0.415%	3,960	+12.336%
2023-08-25	16.8500	17.1000	16.6100	16.8500	-0.296%	6,980	+11.869%
2023-08-23	16.9100	16.9100	16.9000	16.9000	-0.236%	1,100	+11.538%
2023-08-22	16.8800	16.9400	16.8000	16.9400	-1.109%	5,058	+11.275%
2023-08-21	17.1000	17.1300	17.1000	17.1300	+1.062%	1,400	+10.041%
2023-08-18	16.9500	17.0000	16.9500	16.9500	-0.294%	1,300	+11.209%
2023-08-17	16.9900	17.0000	16.8000	17.0000	0.000%	4,970	+10.882%
2023-08-16	17.1500	17.1500	16.9100	17.0000	-0.990%	5,500	+10.882%
2023-08-15	17.4100	17.4100	17.1700	17.1700	-1.379%	2,468	+9.785%
2023-08-14	17.4100	17.4100	17.4100	17.4100	0.000%	400	+8.271%
2023-08-11	17.4500	17.4500	17.4100	17.4100	-0.514%	700	+8.271%
2023-08-10	17.5000	17.5000	17.5000	17.5000	0.000%	300	+7.714%
2023-08-09	17.5000	17.5000	17.5000	17.5000	+0.517%	1,315	+7.714%
2023-08-08	17.5000	17.5000	17.4100	17.4100	+0.057%	1,491	+8.271%
2023-08-04	17.3000	17.4000	17.3000	17.4000	+1.340%	4,812	+8.333%
2023-08-03	17.0000	17.2900	17.0000	17.1700	+1.000%	4,962	+9.785%
2023-08-02	17.0000	17.0000	17.0000	17.0000	+0.890%	400	+10.882%
2023-08-01	16.8600	16.8600	16.8500	16.8500	-0.296%	900	+11.869%
2023-07-31	16.9500	16.9500	16.9000	16.9000	+0.297%	1,863	+11.538%
2023-07-27	16.8500	16.8500	16.7600	16.8500	-0.590%	1,700	+11.869%
2023-07-26	16.9500	16.9500	16.9500	16.9500	-0.877%	500	+11.209%
2023-07-25	17.1000	17.1000	17.1000	17.1000	+1.484%	100	+10.234%
2023-07-24	17.3500	17.3500	16.8500	16.8500	-0.296%	9,575	+11.869%
2023-07-21	16.8000	16.9000	16.5400	16.9000	+0.775%	1,800	+11.538%
2023-07-19	16.7500	16.7700	16.6800	16.7700	-0.179%	900	+12.403%
2023-07-18	16.8000	16.8500	16.8000	16.8000	0.000%	26,000	+12.202%
2023-07-17	16.8000	16.8000	16.8000	16.8000	+0.539%	405	+12.202%
2023-07-14	16.7800	16.7800	16.7100	16.7100	0.000%	2,500	+12.807%
2023-07-13	16.8100	16.8100	16.7000	16.7100	-0.595%	800	+12.807%
2023-07-12	16.9000	16.9000	16.8100	16.8100	-0.533%	2,400	+12.136%
2023-07-11	17.1100	17.1100	16.9000	16.9000	-1.744%	2,400	+11.538%
2023-07-10	17.2600	17.2600	17.1500	17.2000	-0.463%	11,660	+9.593%
2023-07-07	17.2800	17.2800	17.2800	17.2800	+0.116%	1,300	+9.086%
2023-07-06	17.2600	17.2600	17.2600	17.2600	0.000%	302	+9.212%
2023-07-05	17.3000	17.3000	17.2600	17.2600	+0.349%	2,831	+9.212%
2023-06-28	17.1900	17.2000	17.1900	17.2000	+1.117%	2,267	+9.593%
2023-06-27	17.0100	17.0100	17.0100	17.0100	-1.105%	375	+10.817%
2023-06-26	17.2000	17.2000	17.2000	17.2000	0.000%	1,000	+9.593%
2023-06-23	17.2400	17.2400	17.1900	17.2000	+0.998%	1,700	+9.593%
2023-06-20	17.0000	17.0300	17.0000	17.0300	+0.294%	5,900	+10.687%
2023-06-19	16.9800	16.9800	16.9800	16.9800	+0.772%	300	+11.013%
2023-06-16	16.8600	16.8600	16.8500	16.8500	-0.296%	2,100	+11.869%
2023-06-15	16.9900	17.1500	16.9000	16.9000	+0.297%	2,900	+11.538%
2023-06-14	16.8100	16.9200	16.8100	16.8500	-2.035%	2,000	+11.869%
2023-06-13	17.2000	17.2100	17.2000	17.2000	+0.233%	1,700	+9.593%
2023-06-08	17.1600	17.1600	17.1600	17.1600	+1.478%	100	+9.848%
2023-06-07	16.9100	16.9100	16.9100	16.9100	+0.059%	108	+11.473%
2023-06-06	16.8500	16.9000	16.8500	16.9000	+0.655%	2,300	+11.538%
2023-06-05	16.9000	16.9000	16.7600	16.7900	+0.479%	2,631	+12.269%
2023-06-02	16.7100	16.7100	16.7100	16.7100	-0.298%	100	+12.807%
2023-06-01	16.7600	16.7600	16.7600	16.7600	-0.119%	200	+12.470%
2023-05-31	16.7800	16.7800	16.7800	16.7800	+0.060%	100	+12.336%
2023-05-30	16.6500	16.7700	16.6500	16.7700	-0.710%	2,200	+12.403%
2023-05-29	16.7500	16.8900	16.7500	16.8900	+1.747%	300	+11.604%
2023-05-26	16.6000	16.6000	16.6000	16.6000	-1.132%	500	+13.554%
2023-05-25	16.7900	16.7900	16.7900	16.7900	+0.060%	700	+12.269%
2023-05-24	16.9000	16.9000	16.7100	16.7800	-1.003%	2,600	+12.336%
2023-05-23	16.9400	16.9500	16.9400	16.9500	+0.833%	1,230	+11.209%
2023-05-18	16.8000	16.8900	16.8000	16.8100	+0.239%	850	+12.136%
2023-05-17	16.7600	16.7700	16.4100	16.7700	-0.593%	3,100	+12.403%
2023-05-16	16.8700	16.8700	16.8600	16.8700	-0.765%	1,300	+11.737%
2023-05-12	17.1500	17.1500	17.0000	17.0000	-0.875%	1,700	+10.882%
2023-05-11	17.1500	17.1500	17.1500	17.1500	+0.292%	100	+9.913%
2023-05-09	17.1000	17.1000	17.1000	17.1000	-0.581%	350	+10.234%
2023-05-04	17.2500	17.2500	17.2000	17.2000	-0.865%	600	+9.593%
2023-05-03	17.6000	17.6000	17.3500	17.3500	-1.977%	1,324	+8.646%
2023-05-02	17.7000	17.7000	17.7000	17.7000	-1.062%	100	+6.497%
2023-05-01	17.8000	17.8900	17.7000	17.8900	+0.224%	300	+5.366%
2023-04-28	18.0000	18.0000	17.8500	17.8500	-0.833%	600	+5.602%
2023-04-27	18.0000	18.0000	18.0000	18.0000	+0.840%	500	+4.722%
2023-04-26	17.6600	17.8500	17.6600	17.8500	+1.942%	1,950	+5.602%
2023-04-25	17.6500	17.6500	17.5100	17.5100	-1.905%	2,700	+7.653%
2023-04-24	17.7100	17.8500	17.7000	17.8500	+0.281%	2,400	+5.602%
2023-04-20	17.8000	17.8000	17.8000	17.8000	+0.964%	100	+5.899%
2023-04-17	17.7000	17.7000	17.6300	17.6300	-1.066%	1,060	+6.920%
2023-04-14	17.8600	17.8600	17.8200	17.8200	-0.056%	500	+5.780%
2023-04-13	18.0000	18.0000	17.8300	17.8300	-1.219%	1,000	+5.721%
2023-04-12	18.0700	18.0700	18.0500	18.0500	-0.770%	900	+4.432%
2023-04-11	18.0000	18.1900	18.0000	18.1900	+0.276%	900	+3.628%
2023-04-10	18.1400	18.1400	18.1400	18.1400	+0.778%	1,500	+3.914%
2023-04-06	18.0500	18.0500	18.0000	18.0000	-0.717%	1,200	+4.722%
2023-04-03	18.1400	18.1400	18.1100	18.1300	-0.603%	1,000	+3.971%
2023-03-31	18.2400	18.2400	18.2400	18.2400	+1.333%	455	+3.344%
2023-03-29	17.9800	18.0000	17.9800	18.0000	+0.840%	1,900	+4.722%
2023-03-28	17.8500	17.8500	17.8500	17.8500	-0.778%	100	+5.602%
2023-03-27	17.9900	17.9900	17.9900	17.9900	+1.352%	200	+4.780%
2023-03-24	18.1700	18.1800	17.7500	17.7500	-2.204%	2,900	+6.197%
2023-03-22	18.1600	18.1600	18.1500	18.1500	+0.332%	1,156	+3.857%
2023-03-20	18.0900	18.0900	18.0900	18.0900	+0.500%	200	+4.201%
2023-03-17	18.0000	18.0000	18.0000	18.0000	-1.099%	100	+4.722%
2023-03-15	18.0000	18.2000	18.0000	18.2000	-0.492%	6,100	+3.571%
2023-03-14	18.0100	18.2900	18.0100	18.2900	+0.164%	5,700	+3.062%
2023-03-13	18.4000	18.4000	18.2600	18.2600	-0.761%	14,100	+3.231%
2023-03-10	18.4000	18.4500	18.4000	18.4000	0.000%	4,900	+2.446%
2023-03-09	18.4300	18.4800	18.4000	18.4000	-0.379%	3,800	+2.446%
2023-03-08	18.4100	18.4700	18.4000	18.4700	+0.108%	6,600	+2.057%
2023-03-07	18.4500	18.4500	18.4500	18.4500	-0.108%	700	+2.168%
2023-03-06	18.4700	18.4700	18.4700	18.4700	-0.054%	200	+2.057%
2023-03-03	18.4800	18.4800	18.4800	18.4800	+0.435%	200	+2.002%
2023-03-02	18.5000	18.5000	18.4000	18.4000	-0.217%	3,000	+2.446%
2023-03-01	18.4400	18.4400	18.4000	18.4400	+0.217%	6,300	+2.223%
2023-02-27	18.4900	18.4900	18.4000	18.4000	0.000%	2,800	+2.446%
2023-02-21	18.4300	18.4500	18.4000	18.4000	-0.487%	4,100	+2.446%
2023-02-17	18.4000	18.4900	18.4000	18.4900	+0.489%	300	+1.947%
2023-02-16	18.4000	18.4000	18.4000	18.4000	-0.541%	180	+2.446%
2023-02-15	18.5000	18.5000	18.5000	18.5000	+0.543%	900	+1.892%
2023-02-14	18.5000	18.5000	18.4000	18.4000	-0.487%	4,300	+2.446%
2023-02-13	18.4900	18.4900	18.4900	18.4900	+0.489%	500	+1.947%
2023-02-10	18.4000	18.4000	18.4000	18.4000	+0.054%	1,400	+2.446%
2023-02-09	18.3000	18.3900	18.3000	18.3900	+0.767%	10,900	+2.501%
2023-02-08	18.2500	18.2500	18.2500	18.2500	+0.275%	100	+3.288%
2023-02-07	18.3000	18.3000	18.2000	18.2000	+0.275%	700	+3.571%
2023-02-06	18.0100	18.2400	18.0100	18.1500	+0.777%	2,300	+3.857%
2023-02-03	17.9900	18.0100	17.9900	18.0100	+1.180%	6,500	+4.664%
2023-02-02	17.6500	17.8000	17.6500	17.8000	0.000%	3,100	+5.899%
2023-02-01	17.8000	17.8000	17.8000	17.8000	+1.136%	100	+5.899%
2023-01-31	17.7900	17.7900	17.6000	17.6000	-0.565%	2,050	+7.102%
2023-01-30	17.5500	17.7000	17.5500	17.7000	+0.568%	820	+6.497%
2023-01-27	17.7000	17.7000	17.5100	17.6000	-1.401%	1,700	+7.102%
2023-01-26	17.9100	17.9100	17.7000	17.8500	-0.833%	3,400	+5.602%
2023-01-25	18.0900	18.0900	18.0000	18.0000	+0.446%	800	+4.722%
2023-01-24	17.9200	17.9200	17.9200	17.9200	+0.056%	200	+5.190%
2023-01-23	17.9200	17.9200	17.9100	17.9100	-0.445%	400	+5.248%
2023-01-20	17.9900	17.9900	17.9900	17.9900	+1.011%	100	+4.780%
2023-01-19	18.1000	18.1000	17.8100	17.8100	-2.624%	2,814	+5.839%
2023-01-18	18.2900	18.2900	18.2900	18.2900	+0.384%	800	+3.062%
2023-01-16	18.2300	18.2300	18.2200	18.2200	+0.330%	1,200	+3.458%
2023-01-13	18.4000	18.4000	18.1600	18.1600	-0.765%	2,300	+3.800%
2023-01-12	18.2000	18.3000	18.2000	18.3000	+1.723%	500	+3.005%
2023-01-11	17.9900	17.9900	17.9900	17.9900	-0.056%	600	+4.780%
2023-01-10	18.0000	18.0000	18.0000	18.0000	+1.695%	100	+4.722%
2023-01-06	17.5000	17.7000	17.3500	17.7000	+2.017%	6,400	+6.497%
2023-01-05	17.1500	17.3500	17.1500	17.3500	+1.166%	400	+8.646%
2023-01-04	17.0800	17.1500	17.0800	17.1500	+0.351%	1,300	+9.913%
2023-01-03	16.7900	17.1500	16.7900	17.0900	+2.274%	3,700	+10.298%
2022-12-30	16.7100	16.7400	16.7100	16.7100	0.000%	4,000	+12.807%
2022-12-29	16.7400	16.7500	16.7100	16.7100	+0.360%	1,000	+12.807%
2022-12-28	16.6900	16.6900	16.6400	16.6500	+0.848%	6,200	+13.213%
2022-12-22	16.5100	16.5100	16.5100	16.5100	+0.061%	200	+14.173%
2022-12-21	16.5500	16.7500	16.5000	16.5000	-0.302%	6,000	+14.242%
2022-12-19	16.5100	16.5900	16.5100	16.5500	+0.915%	1,400	+13.897%
2022-12-16	16.4500	16.4500	16.1500	16.4000	-0.606%	6,200	+14.939%
2022-12-15	16.7700	16.7700	16.4000	16.5000	-1.493%	28,950	+14.242%
2022-12-14	16.8600	16.8600	16.7500	16.7500	-2.503%	3,966	+12.537%
2022-12-13	17.1000	17.1800	17.1000	17.1800	+0.762%	1,880	+9.721%
2022-12-12	17.4400	17.4500	17.0500	17.0500	-1.616%	7,590	+10.557%
2022-12-09	17.3000	17.3400	17.3000	17.3300	+0.231%	3,600	+8.771%
2022-12-08	17.1100	17.2900	17.1000	17.2900	+0.640%	3,800	+9.023%
2022-12-07	17.1000	17.1800	17.1000	17.1800	+0.762%	400	+9.721%
2022-12-06	17.2000	17.2000	17.0500	17.0500	-0.583%	2,200	+10.557%
2022-12-05	17.1000	17.1500	17.0500	17.1500	-0.291%	2,500	+9.913%
2022-12-02	17.0500	17.2000	17.0500	17.2000	+0.585%	4,500	+9.593%
2022-12-01	17.1000	17.1000	17.1000	17.1000	0.000%	1,550	+10.234%
2022-11-30	17.1100	17.1100	17.1000	17.1000	-0.058%	1,200	+10.234%
2022-11-29	17.1100	17.1100	17.1100	17.1100	-0.812%	600	+10.169%
2022-11-25	17.1100	17.2500	17.1000	17.2500	-1.089%	1,244	+9.275%
2022-11-23	17.2000	17.4400	17.2000	17.4400	-0.286%	2,000	+8.085%
2022-11-18	17.1000	17.4900	17.1000	17.4900	+3.247%	2,300	+7.776%
2022-11-15	17.4900	17.4900	16.9400	16.9400	-2.363%	1,600	+11.275%
2022-11-11	17.3500	17.3500	17.3500	17.3500	+0.872%	100	+8.646%
2022-11-08	17.2000	17.2000	17.2000	17.2000	-0.290%	300	+9.593%
2022-11-04	17.4000	17.4000	17.2500	17.2500	-0.634%	200	+9.275%
2022-11-02	17.4500	17.5000	17.3600	17.3600	0.000%	1,100	+8.583%
2022-11-01	17.3600	17.3600	17.3600	17.3600	-1.083%	600	+8.583%
2022-10-28	17.5500	17.5500	17.5500	17.5500	+0.804%	1,790	+7.407%
2022-10-27	17.7500	17.7500	17.4100	17.4100	-1.136%	1,200	+8.271%
2022-10-26	17.6100	17.6100	17.6100	17.6100	0.000%	400	+7.041%
2022-10-25	17.6100	17.6100	17.6100	17.6100	-1.620%	700	+7.041%
2022-10-24	17.9000	17.9000	17.9000	17.9000	0.000%	100	+5.307%
2022-10-21	17.7000	17.9000	17.7000	17.9000	+2.286%	2,270	+5.307%
2022-10-20	17.7000	17.7000	17.5000	17.5000	-1.685%	4,800	+7.714%
2022-10-19	17.8000	17.8000	17.8000	17.8000	-0.559%	200	+5.899%
2022-10-18	17.7500	17.9000	17.5500	17.9000	+1.994%	5,010	+5.307%
2022-10-14	17.8000	17.8000	17.5500	17.5500	-1.626%	2,500	+7.407%
2022-10-13	17.7100	17.9000	17.7100	17.8400	-0.834%	400	+5.661%
2022-10-12	17.9000	17.9900	17.9000	17.9900	+0.559%	400	+4.780%
2022-10-07	17.8400	17.8900	17.8400	17.8900	+0.280%	2,800	+5.366%
2022-10-06	17.8400	17.8400	17.8400	17.8400	+0.168%	1,200	+5.661%
2022-10-05	17.8100	17.8100	17.8100	17.8100	-0.503%	600	+5.839%
2022-10-04	17.9000	17.9000	17.9000	17.9000	-1.105%	600	+5.307%

.dark-mode .BzdLvB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BzdLvB{ color: #333333; background-color: white; border: 2px solid #333333; }FFH-HFAIRFAX FIN HLDGS LTD SER H PFD CF RATEstock TSE

FFH-H
FAIRFAX FIN HLDGS LTD SER H PFD CF RATE
stock TSE