Dark

FFH-I
FAIRFAX FINANCIAL HDGS LTD PFD I 5Y RST CU
stock TSE

Inactive

Aug 2, 2024

18.75CAD-1.575%(-0.30)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	18.8900	18.8900	18.7500	18.7500	-1.575%	500	0.000%
2024-08-01	19.0500	19.0500	19.0000	19.0500	0.000%	4,400	-1.575%
2024-07-31	18.9100	19.0500	18.9100	19.0500	+0.740%	15,672	-1.575%
2024-07-30	18.8300	18.9200	18.8200	18.9100	+1.123%	2,100	-0.846%
2024-07-29	19.0500	19.0500	18.7000	18.7000	-1.837%	5,504	+0.267%
2024-07-26	19.0500	19.1100	19.0500	19.0500	-0.157%	5,393	-1.575%
2024-07-25	19.0100	19.1100	19.0100	19.0800	+0.157%	800	-1.730%
2024-07-24	19.0600	19.0600	19.0500	19.0500	+0.210%	400	-1.575%
2024-07-23	19.0000	19.0200	19.0000	19.0100	+0.582%	23,800	-1.368%
2024-07-22	18.9200	18.9200	18.8800	18.9000	-0.106%	71,900	-0.794%
2024-07-19	19.0500	19.0500	18.9200	18.9200	-0.578%	5,473	-0.899%
2024-07-18	18.7600	19.0300	18.7600	19.0300	+1.223%	2,558	-1.471%
2024-07-17	18.7100	18.8000	18.7000	18.8000	+0.267%	1,940	-0.266%
2024-07-16	18.7200	18.7500	18.7100	18.7500	-0.160%	1,300	0.000%
2024-07-15	18.7000	18.7800	18.6400	18.7800	+0.697%	2,800	-0.160%
2024-07-12	18.6000	18.7000	18.6000	18.6500	-0.214%	14,400	+0.536%
2024-07-11	18.6500	18.8500	18.6200	18.6900	+0.214%	4,461	+0.321%
2024-07-10	18.8400	18.8400	18.6500	18.6500	-0.586%	3,401	+0.536%
2024-07-09	18.5500	18.8000	18.5500	18.7600	+0.914%	2,800	-0.053%
2024-07-08	18.5200	18.5900	18.5200	18.5900	+0.650%	1,700	+0.861%
2024-07-05	18.5700	18.5700	18.4700	18.4700	-0.859%	5,854	+1.516%
2024-07-04	18.6000	18.6300	18.6000	18.6300	-0.534%	200	+0.644%
2024-07-03	18.5000	18.7300	18.5000	18.7300	+1.518%	1,688	+0.107%
2024-07-02	18.4500	18.4500	18.4500	18.4500	+0.820%	201	+1.626%
2024-06-28	18.0500	18.3000	18.0500	18.3000	+1.610%	6,884	+2.459%
2024-06-27	17.9000	18.0100	17.9000	18.0100	-0.222%	6,500	+4.109%
2024-06-26	17.7100	18.0500	17.7100	18.0500	+1.576%	8,105	+3.878%
2024-06-25	17.6000	17.9600	17.6000	17.7700	+0.966%	4,583	+5.515%
2024-06-24	17.5800	17.6000	17.5800	17.6000	+1.499%	2,300	+6.534%
2024-06-21	17.3800	17.5100	17.3400	17.3400	+0.463%	7,700	+8.131%
2024-06-20	17.1300	17.2900	17.1300	17.2600	+0.583%	2,700	+8.633%
2024-06-19	17.1900	17.2500	17.1600	17.1600	+0.058%	11,783	+9.266%
2024-06-18	17.2400	17.2600	17.1500	17.1500	-0.291%	18,649	+9.329%
2024-06-17	17.4500	17.4500	17.2000	17.2000	-1.433%	9,210	+9.012%
2024-06-14	17.7500	17.7500	17.4500	17.4500	-2.514%	4,900	+7.450%
2024-06-13	18.0100	18.0900	17.9000	17.9000	-0.611%	8,300	+4.749%
2024-06-12	18.0700	18.0700	18.0100	18.0100	-0.111%	1,700	+4.109%
2024-06-11	18.0500	18.1200	18.0100	18.0300	-0.387%	1,999	+3.993%
2024-06-10	18.0600	18.2000	18.0000	18.1000	-0.110%	5,924	+3.591%
2024-06-07	18.4000	18.4000	18.0800	18.1200	-1.522%	1,200	+3.477%
2024-06-06	18.7500	18.7500	18.3500	18.4000	-2.076%	5,423	+1.902%
2024-06-05	18.8000	18.8300	18.7400	18.7900	-0.106%	3,200	-0.213%
2024-06-04	18.9000	18.9700	18.8100	18.8100	-0.424%	1,600	-0.319%
2024-06-03	18.8100	18.8900	18.8100	18.8900	+0.212%	400	-0.741%
2024-05-31	18.8000	18.8500	18.8000	18.8500	+0.533%	1,600	-0.531%
2024-05-30	18.6500	18.8000	18.6500	18.7500	0.000%	3,900	0.000%
2024-05-29	18.7100	18.7500	18.6400	18.7500	-0.794%	7,023	0.000%
2024-05-28	18.9500	19.0500	18.8700	18.9000	-0.735%	3,650	-0.794%
2024-05-27	18.6500	19.0400	18.6500	19.0400	+2.091%	15,066	-1.523%
2024-05-24	18.6500	18.6500	18.6500	18.6500	+0.648%	1,700	+0.536%
2024-05-23	18.3800	18.5900	18.3500	18.5300	+0.761%	13,137	+1.187%
2024-05-22	18.2600	18.4500	18.2500	18.3900	+0.602%	5,556	+1.958%
2024-05-21	18.5200	18.5200	18.2800	18.2800	-1.456%	3,300	+2.571%
2024-05-17	18.5500	18.5700	18.5500	18.5500	-0.108%	32,036	+1.078%
2024-05-16	18.6500	18.6500	18.5700	18.5700	-0.054%	2,218	+0.969%
2024-05-15	18.5600	18.5800	18.5500	18.5800	+0.108%	1,500	+0.915%
2024-05-14	18.6600	18.6600	18.5500	18.5600	-0.322%	576	+1.024%
2024-05-13	18.6300	18.6300	18.6100	18.6200	-0.214%	1,600	+0.698%
2024-05-10	18.6500	18.6800	18.6500	18.6600	0.000%	5,400	+0.482%
2024-05-09	18.6600	18.6600	18.6600	18.6600	0.000%	331	+0.482%
2024-05-08	18.6800	18.6900	18.6600	18.6600	-0.427%	2,400	+0.482%
2024-05-07	18.6900	18.7500	18.6900	18.7400	+0.214%	14,211	+0.053%
2024-05-06	18.7400	18.7900	18.7000	18.7000	-0.213%	6,900	+0.267%
2024-05-02	18.5000	18.7400	18.5000	18.7400	+1.297%	4,078	+0.053%
2024-05-01	18.3500	18.5000	18.3500	18.5000	+0.708%	12,300	+1.351%
2024-04-30	18.0700	18.3700	18.0700	18.3700	+0.164%	8,411	+2.069%
2024-04-29	18.2400	18.3400	18.1800	18.3400	+0.769%	10,090	+2.236%
2024-04-26	18.0700	18.2000	18.0700	18.2000	+0.497%	10,926	+3.022%
2024-04-24	18.1200	18.1200	18.1100	18.1100	+0.277%	371	+3.534%
2024-04-23	18.0600	18.1000	18.0600	18.0600	-0.496%	2,900	+3.821%
2024-04-22	18.1300	18.1700	18.1000	18.1500	0.000%	35,900	+3.306%
2024-04-19	18.1500	18.1500	18.1100	18.1500	+0.443%	7,319	+3.306%
2024-04-18	18.0900	18.0900	18.0000	18.0700	+0.389%	2,700	+3.763%
2024-04-16	17.9900	18.0000	17.9900	18.0000	-0.552%	850	+4.167%
2024-04-15	18.1400	18.1950	18.1000	18.1000	-0.275%	12,000	+3.591%
2024-04-12	18.1400	18.1500	18.1300	18.1500	-0.275%	3,950	+3.306%
2024-04-11	18.1800	18.2000	18.1800	18.2000	-0.055%	3,662	+3.022%
2024-04-10	18.2300	18.2500	18.2100	18.2100	+0.165%	2,900	+2.965%
2024-04-08	18.1900	18.2400	18.1800	18.1800	+0.442%	2,648	+3.135%
2024-04-05	17.9900	18.1000	17.9500	18.1000	+0.611%	19,500	+3.591%
2024-04-04	17.8600	17.9900	17.8600	17.9900	-0.056%	36,245	+4.225%
2024-04-03	18.0000	18.0000	18.0000	18.0000	+0.279%	800	+4.167%
2024-04-01	17.9000	17.9500	17.9000	17.9500	0.000%	880	+4.457%
2024-03-28	17.9500	17.9500	17.9500	17.9500	+0.112%	1,702	+4.457%
2024-03-27	17.8300	17.9300	17.8300	17.9300	+0.392%	4,420	+4.573%
2024-03-26	17.9400	17.9400	17.8600	17.8600	+0.056%	300	+4.983%
2024-03-25	17.8600	17.8600	17.8500	17.8500	-0.112%	9,401	+5.042%
2024-03-22	17.9400	17.9500	17.8700	17.8700	-0.446%	3,703	+4.924%
2024-03-21	17.8500	17.9500	17.8100	17.9500	+0.843%	7,223	+4.457%
2024-03-20	17.8000	17.8400	17.7500	17.8000	+0.056%	4,000	+5.337%
2024-03-19	17.7000	17.7900	17.7000	17.7900	+0.508%	200	+5.396%
2024-03-15	17.6300	17.7000	17.6300	17.7000	+0.454%	9,000	+5.932%
2024-03-14	17.5500	17.6200	17.5500	17.6200	-0.620%	998	+6.413%
2024-03-13	17.8500	17.8500	17.7300	17.7300	-0.561%	1,500	+5.753%
2024-03-12	17.6100	17.8300	17.6100	17.8300	+0.734%	2,500	+5.160%
2024-03-11	17.7000	17.7000	17.6200	17.7000	0.000%	5,400	+5.932%
2024-03-07	17.6500	17.7000	17.5500	17.7000	+0.397%	23,753	+5.932%
2024-03-06	17.6300	17.6300	17.6300	17.6300	+0.399%	100	+6.353%
2024-03-04	17.4800	17.5600	17.4800	17.5600	+0.343%	400	+6.777%
2024-02-28	17.5000	17.5000	17.5000	17.5000	0.000%	100	+7.143%
2024-02-27	17.3800	17.5500	17.3800	17.5000	+0.575%	2,345	+7.143%
2024-02-23	17.3350	17.4000	17.3350	17.4000	0.000%	1,550	+7.759%
2024-02-22	17.4400	17.4900	17.4000	17.4000	+0.288%	3,300	+7.759%
2024-02-21	17.3600	17.3600	17.3500	17.3500	-0.173%	3,600	+8.069%
2024-02-20	17.3000	17.3800	17.3000	17.3800	+0.462%	4,800	+7.883%
2024-02-16	17.3000	17.3300	17.3000	17.3000	0.000%	1,090	+8.382%
2024-02-15	17.3900	17.3900	17.1900	17.3000	+1.110%	1,884	+8.382%
2024-02-14	17.2100	17.2100	17.1000	17.1100	-1.098%	3,460	+9.585%
2024-02-13	17.1500	17.3000	17.1300	17.3000	+0.992%	3,720	+8.382%
2024-02-12	16.9700	17.1300	16.9600	17.1300	+1.301%	87,700	+9.457%
2024-02-09	16.8300	16.9100	16.7500	16.9100	+0.118%	25,394	+10.881%
2024-02-08	17.4800	17.4800	16.6500	16.8900	-3.761%	18,348	+11.012%
2024-02-07	17.8000	17.8000	17.5500	17.5500	-1.404%	3,600	+6.838%
2024-02-06	17.7800	17.8000	17.7100	17.8000	0.000%	3,089	+5.337%
2024-02-05	17.8000	17.8000	17.8000	17.8000	-0.670%	15,600	+5.337%
2024-02-02	17.7600	17.9200	17.7600	17.9200	0.000%	1,000	+4.632%
2024-02-01	17.7000	17.9600	17.7000	17.9200	+1.818%	63,378	+4.632%
2024-01-31	17.9400	17.9400	17.6000	17.6000	-1.401%	2,991	+6.534%
2024-01-30	17.8500	17.9400	17.7300	17.8500	-0.668%	1,900	+5.042%
2024-01-29	17.8200	17.9700	17.8200	17.9700	+0.279%	5,755	+4.341%
2024-01-26	17.8000	17.9300	17.8000	17.9200	+0.674%	10,519	+4.632%
2024-01-25	17.4300	17.8500	17.4300	17.8000	+1.136%	12,967	+5.337%
2024-01-24	17.3000	17.6000	17.3000	17.6000	+1.852%	18,439	+6.534%
2024-01-22	16.4900	17.2800	16.4900	17.2800	+0.641%	4,195	+8.507%
2024-01-19	17.0000	17.1700	17.0000	17.1700	-0.058%	8,353	+9.202%
2024-01-18	17.0400	17.2100	17.0300	17.1800	+0.409%	5,723	+9.139%
2024-01-17	17.0100	17.1100	17.0100	17.1100	+0.058%	2,223	+9.585%
2024-01-16	17.0000	17.1000	17.0000	17.1000	+0.470%	8,185	+9.649%
2024-01-15	17.0500	17.0500	17.0000	17.0200	-0.176%	1,000	+10.165%
2024-01-12	17.0000	17.0500	16.9500	17.0500	+0.235%	17,500	+9.971%
2024-01-11	17.0900	17.1000	17.0100	17.0100	+0.295%	1,808	+10.229%
2024-01-10	17.0600	17.1600	16.8500	16.9600	-0.294%	7,112	+10.554%
2024-01-09	16.9400	17.0100	16.9400	17.0100	+0.591%	1,100	+10.229%
2024-01-08	16.9300	16.9500	16.9100	16.9100	+0.955%	2,700	+10.881%
2024-01-05	16.6000	16.7500	16.6000	16.7500	+0.120%	1,171	+11.940%
2024-01-04	16.4700	16.7300	16.4700	16.7300	+1.394%	3,600	+12.074%
2024-01-03	16.4500	16.5700	16.4500	16.5000	+0.917%	2,500	+13.636%
2024-01-02	16.4000	16.4100	16.3500	16.3500	-0.061%	800	+14.679%
2023-12-29	16.2650	16.3800	16.2650	16.3600	+0.615%	4,665	+14.609%
2023-12-28	16.2000	16.2600	16.2000	16.2600	+0.681%	103,300	+15.314%
2023-12-27	16.1500	16.1500	16.0500	16.1500	+0.937%	1,200	+16.099%
2023-12-22	16.0000	16.0800	16.0000	16.0000	0.000%	7,000	+17.188%
2023-12-21	16.0000	16.1500	16.0000	16.0000	0.000%	3,643	+17.188%
2023-12-20	16.0100	16.0300	16.0000	16.0000	0.000%	9,412	+17.188%
2023-12-19	16.0000	16.1000	16.0000	16.0000	-0.374%	16,900	+17.188%
2023-12-18	16.0000	16.0600	16.0000	16.0600	+0.375%	2,200	+16.750%
2023-12-15	16.0000	16.0500	16.0000	16.0000	-0.062%	2,599	+17.188%
2023-12-14	16.0400	16.0400	16.0100	16.0100	+0.063%	2,300	+17.114%
2023-12-13	15.8100	16.0700	15.8000	16.0000	0.000%	4,302	+17.188%
2023-12-12	16.0000	16.0000	16.0000	16.0000	+0.063%	1,200	+17.188%
2023-12-08	15.8500	15.9900	15.8500	15.9900	+0.314%	3,300	+17.261%
2023-12-07	15.9000	15.9700	15.9000	15.9400	-0.125%	1,600	+17.629%
2023-12-06	15.8100	15.9800	15.7700	15.9600	+1.013%	7,360	+17.481%
2023-12-05	15.9100	15.9700	15.8000	15.8000	-0.816%	7,957	+18.671%
2023-12-04	15.7900	15.9500	15.7900	15.9300	+0.695%	11,959	+17.702%
2023-12-01	15.8000	15.8500	15.7600	15.8200	-0.691%	4,914	+18.521%
2023-11-30	15.8100	15.9300	15.8100	15.9300	+0.378%	1,245	+17.702%
2023-11-29	15.6000	15.9500	15.5000	15.8700	+1.666%	13,110	+18.147%
2023-11-28	15.9000	15.9000	15.6100	15.6100	-1.203%	2,738	+20.115%
2023-11-27	15.9500	15.9500	15.8000	15.8000	-0.629%	5,418	+18.671%
2023-11-24	15.9200	15.9200	15.9000	15.9000	-0.625%	1,300	+17.925%
2023-11-23	15.9900	16.0000	15.9100	16.0000	+0.313%	10,783	+17.188%
2023-11-22	15.5700	16.0000	15.5700	15.9500	+3.036%	4,159	+17.555%
2023-11-21	15.4800	15.4800	15.4800	15.4800	+1.176%	350	+21.124%
2023-11-20	15.3900	15.3900	15.2500	15.3000	-0.196%	3,266	+22.549%
2023-11-17	15.2000	15.3700	15.2000	15.3300	+0.327%	1,728	+22.309%
2023-11-16	15.1100	15.3000	15.0000	15.2800	+0.858%	8,088	+22.709%
2023-11-15	15.0000	15.1800	15.0000	15.1500	+1.135%	9,100	+23.762%
2023-11-14	14.9900	15.0800	14.9700	14.9800	+0.740%	2,701	+25.167%
2023-11-13	14.8200	14.9000	14.8000	14.8700	-0.801%	5,790	+26.093%
2023-11-10	14.9700	15.1900	14.9500	14.9900	-0.266%	13,100	+25.083%
2023-11-09	15.0000	15.1800	15.0000	15.0300	-0.265%	10,111	+24.750%
2023-11-08	15.1100	15.2100	15.0600	15.0700	-0.265%	7,900	+24.419%
2023-11-07	15.1100	15.1100	15.1100	15.1100	+0.133%	482	+24.090%
2023-11-06	15.1000	15.1100	15.0100	15.0900	-0.396%	6,900	+24.254%
2023-11-03	14.9800	15.1900	14.9200	15.1500	+1.000%	20,229	+23.762%
2023-11-02	14.8600	15.0000	14.7100	15.0000	+0.267%	2,296	+25.000%
2023-11-01	14.9700	15.0800	14.9600	14.9600	-0.134%	4,400	+25.334%
2023-10-31	14.7100	14.9800	14.6000	14.9800	+2.113%	11,921	+25.167%
2023-10-30	14.4900	14.7000	14.4900	14.6700	+2.017%	5,232	+27.812%
2023-10-27	14.4000	14.4700	14.3000	14.3800	-0.139%	8,913	+30.389%
2023-10-26	14.3800	14.4000	14.2800	14.4000	+0.488%	11,281	+30.208%
2023-10-25	14.5000	14.5000	14.3300	14.3300	-1.172%	6,386	+30.844%
2023-10-24	14.4100	14.6000	14.4100	14.5000	+0.207%	8,996	+29.310%
2023-10-23	14.3200	14.5600	14.3200	14.4700	-0.207%	4,876	+29.578%
2023-10-20	14.6400	14.6400	14.5000	14.5000	-1.024%	11,892	+29.310%
2023-10-19	14.6700	14.7000	14.6500	14.6500	+0.274%	6,901	+27.986%
2023-10-18	14.6800	14.6800	14.6100	14.6100	-0.949%	2,200	+28.337%
2023-10-17	14.7500	14.8100	14.7400	14.7500	0.000%	3,857	+27.119%
2023-10-16	14.6200	14.7500	14.6200	14.7500	+0.820%	2,004	+27.119%
2023-10-13	14.6000	14.6800	14.6000	14.6300	-0.137%	5,235	+28.161%
2023-10-12	14.6800	14.7400	14.5800	14.6500	+0.342%	3,573	+27.986%
2023-10-11	14.5000	14.6500	14.5000	14.6000	+0.275%	10,645	+28.425%
2023-10-10	14.5300	14.6000	14.5200	14.5600	+0.275%	3,800	+28.777%
2023-10-06	14.5400	14.5400	14.5200	14.5200	-0.343%	3,600	+29.132%
2023-10-05	14.5400	14.5700	14.5400	14.5700	+0.275%	4,745	+28.689%
2023-10-04	14.7400	14.7500	14.5300	14.5300	-0.819%	5,115	+29.043%
2023-10-03	14.6700	14.7000	14.5400	14.6500	-0.068%	23,630	+27.986%
2023-10-02	14.6100	14.6600	14.6100	14.6600	+0.274%	6,322	+27.899%
2023-09-29	14.6200	14.6200	14.6200	14.6200	+0.137%	194	+28.249%
2023-09-28	14.5900	14.6000	14.5500	14.6000	+0.206%	2,176	+28.425%
2023-09-27	14.5400	14.5700	14.5400	14.5700	+0.069%	11,066	+28.689%
2023-09-26	14.5600	14.6000	14.5500	14.5600	0.000%	7,708	+28.777%
2023-09-25	14.4900	14.6000	14.4900	14.5600	+0.414%	24,833	+28.777%
2023-09-21	14.5200	14.5200	14.5000	14.5000	-0.069%	2,950	+29.310%
2023-09-20	14.5600	14.5600	14.5100	14.5100	-0.275%	7,460	+29.221%
2023-09-19	14.5800	14.6000	14.5500	14.5500	-0.615%	1,451	+28.866%
2023-09-18	14.5200	14.6400	14.5200	14.6400	+0.966%	1,562	+28.074%
2023-09-15	14.4200	14.6000	14.4200	14.5000	-0.889%	5,322	+29.310%
2023-09-14	14.5700	14.7000	14.5700	14.6300	-0.948%	7,551	+28.161%
2023-09-13	14.9500	14.9500	14.7700	14.7700	-0.939%	1,960	+26.947%
2023-09-12	15.0800	15.0800	14.9000	14.9100	-0.201%	2,890	+25.755%
2023-09-11	15.0200	15.0600	14.9400	14.9400	-0.466%	2,956	+25.502%
2023-09-08	15.0100	15.2500	15.0100	15.0100	-0.199%	2,100	+24.917%
2023-09-07	15.1000	15.1000	15.0300	15.0400	-0.397%	5,010	+24.668%
2023-09-06	15.1200	15.2000	15.1000	15.1000	+0.066%	600	+24.172%
2023-09-05	15.1500	15.1500	15.0900	15.0900	-0.724%	1,100	+24.254%
2023-09-01	15.1500	15.2000	15.1500	15.2000	+0.198%	1,800	+23.355%
2023-08-30	15.1100	15.1700	15.0900	15.1700	-0.197%	1,400	+23.599%
2023-08-29	15.1700	15.2000	15.1700	15.2000	-0.066%	800	+23.355%
2023-08-28	15.2800	15.2900	15.2100	15.2100	+0.595%	20,600	+23.274%
2023-08-25	15.1900	15.2400	15.1200	15.1200	+1.070%	5,296	+24.008%
2023-08-24	15.0400	15.0400	14.8500	14.9600	+0.335%	2,500	+25.334%
2023-08-23	14.9500	14.9500	14.9000	14.9100	-0.798%	4,900	+25.755%
2023-08-22	14.6700	15.0400	14.6700	15.0300	-0.398%	14,541	+24.750%
2023-08-21	15.0500	15.0900	15.0500	15.0900	-0.264%	3,100	+24.254%
2023-08-18	15.2000	15.2000	15.1250	15.1300	-0.787%	702	+23.926%
2023-08-17	15.1000	15.4000	15.0600	15.2500	+0.329%	3,667	+22.951%
2023-08-16	15.2700	15.2800	15.2000	15.2000	-0.848%	997	+23.355%
2023-08-15	15.3200	15.3300	15.2900	15.3300	+0.065%	2,400	+22.309%
2023-08-14	15.3100	15.4400	15.3100	15.3200	-0.841%	826	+22.389%
2023-08-11	15.4000	15.4500	15.4000	15.4500	+0.325%	9,900	+21.359%
2023-08-10	15.5000	15.5000	15.4000	15.4000	-0.194%	600	+21.753%
2023-08-09	15.5000	15.5000	15.4300	15.4300	-0.194%	42,400	+21.517%
2023-08-08	15.5000	15.5000	15.4600	15.4600	-0.770%	800	+21.281%
2023-08-04	15.2200	15.7100	15.2100	15.5800	+1.963%	13,941	+20.347%
2023-08-03	15.3200	15.4400	15.2300	15.2800	+0.991%	52,100	+22.709%
2023-08-02	15.2000	15.2500	15.1300	15.1300	-1.046%	4,300	+23.926%
2023-08-01	15.3200	15.3500	15.2900	15.2900	-0.196%	3,220	+22.629%
2023-07-31	15.2200	15.3400	15.2200	15.3200	+0.393%	2,300	+22.389%
2023-07-28	15.2700	15.3950	15.2500	15.2600	-0.586%	7,300	+22.870%
2023-07-27	15.4700	15.6000	15.3500	15.3500	-0.325%	2,450	+22.150%
2023-07-26	15.5600	15.5600	15.4000	15.4000	-0.194%	1,786	+21.753%
2023-07-25	15.7000	15.7000	15.4300	15.4300	-2.280%	5,006	+21.517%
2023-07-24	15.2500	15.7900	15.1200	15.7900	+2.866%	2,500	+18.746%
2023-07-21	15.1700	15.3500	15.1700	15.3500	+0.656%	26,197	+22.150%
2023-07-20	15.1100	15.2500	15.1000	15.2500	+0.793%	4,326	+22.951%
2023-07-19	15.1100	15.1500	15.1100	15.1300	+0.732%	1,900	+23.926%
2023-07-18	15.1000	15.1500	15.0200	15.0200	-0.530%	8,400	+24.834%
2023-07-17	15.1400	15.1500	15.1000	15.1000	+0.133%	2,799	+24.172%
2023-07-14	15.0800	15.0800	15.0800	15.0800	+0.199%	100	+24.337%
2023-07-13	15.0200	15.0700	15.0200	15.0500	-0.397%	25,900	+24.585%
2023-07-12	15.1800	15.1800	14.9800	15.1100	0.000%	4,700	+24.090%
2023-07-11	15.3000	15.3500	15.1100	15.1100	-1.564%	1,200	+24.090%
2023-07-10	15.3400	15.3500	15.3000	15.3500	+0.065%	2,254	+22.150%
2023-07-07	15.3800	15.3800	15.2500	15.3400	-0.454%	14,555	+22.229%
2023-07-06	15.5600	15.5600	15.4100	15.4100	-1.344%	1,000	+21.674%
2023-07-05	15.7000	15.7000	15.6200	15.6200	+0.450%	200	+20.038%
2023-07-04	15.5550	15.5550	15.5500	15.5500	-0.321%	2,000	+20.579%
2023-06-30	15.5000	15.6000	15.5000	15.6000	+1.299%	1,635	+20.192%
2023-06-29	15.1600	15.4000	15.1600	15.4000	+0.457%	3,100	+21.753%
2023-06-28	15.2000	15.3300	15.2000	15.3300	-0.130%	1,200	+22.309%
2023-06-27	15.3500	15.3500	15.3500	15.3500	+0.261%	3,800	+22.150%
2023-06-26	15.3500	15.3500	15.3100	15.3100	-0.584%	989	+22.469%
2023-06-23	15.3500	15.4000	15.3500	15.4000	+0.326%	2,806	+21.753%
2023-06-22	15.3500	15.3500	15.3500	15.3500	0.000%	1,900	+22.150%
2023-06-21	15.3100	15.3500	15.3000	15.3500	+0.196%	3,200	+22.150%
2023-06-20	15.3100	15.3800	15.3000	15.3200	-0.519%	11,961	+22.389%
2023-06-16	15.3900	15.4500	15.3900	15.4000	+0.326%	4,545	+21.753%
2023-06-15	15.3000	15.3500	15.3000	15.3500	+1.253%	300	+22.150%
2023-06-14	15.1900	15.1900	15.1600	15.1600	-1.494%	708	+23.681%
2023-06-13	15.4000	15.4000	15.3000	15.3900	+0.786%	1,000	+21.832%
2023-06-12	15.2700	15.2700	15.2500	15.2700	+0.066%	1,700	+22.790%
2023-06-09	15.3800	15.3800	15.2600	15.2600	-0.909%	2,223	+22.870%
2023-06-08	15.3400	15.4000	15.3000	15.4000	+1.050%	3,601	+21.753%
2023-06-07	15.0200	15.2400	15.0200	15.2400	+2.419%	2,650	+23.031%
2023-06-06	15.0000	15.0000	14.8800	14.8800	-0.734%	2,828	+26.008%
2023-06-05	14.8000	14.9900	14.8000	14.9900	+1.215%	1,025	+25.083%
2023-06-02	14.6000	14.8100	14.6000	14.8100	+0.748%	2,100	+26.604%
2023-06-01	14.6000	14.7000	14.5100	14.7000	-0.204%	1,600	+27.551%
2023-05-31	14.6000	14.7300	14.6000	14.7300	+0.409%	2,911	+27.291%
2023-05-30	14.5900	14.6700	14.5900	14.6700	+0.205%	1,300	+27.812%
2023-05-29	14.6400	14.6400	14.6400	14.6400	+0.896%	900	+28.074%
2023-05-26	14.6000	14.6000	14.3900	14.5100	-1.694%	6,985	+29.221%
2023-05-25	14.7500	14.8400	14.7500	14.7600	+0.477%	10,300	+27.033%
2023-05-24	14.6100	14.6900	14.5100	14.6900	-0.068%	5,500	+27.638%
2023-05-23	14.7000	14.7000	14.6000	14.7000	+0.136%	1,860	+27.551%
2023-05-19	14.9300	14.9300	14.6800	14.6800	-1.609%	4,600	+27.725%
2023-05-18	14.7100	14.9200	14.7100	14.9200	+0.811%	2,700	+25.670%
2023-05-17	14.9000	14.9500	14.8000	14.8000	+0.680%	3,300	+26.689%
2023-05-16	14.9000	14.9000	14.7000	14.7000	-1.804%	1,400	+27.551%
2023-05-15	14.9800	15.1000	14.9700	14.9700	-0.465%	10,500	+25.251%
2023-05-12	15.0300	15.0500	14.9700	15.0400	+0.468%	5,600	+24.668%
2023-05-11	14.9000	15.1500	14.9000	14.9700	-0.795%	3,702	+25.251%
2023-05-10	15.2200	15.2200	15.0900	15.0900	-1.049%	4,447	+24.254%
2023-05-08	15.2500	15.2500	15.2500	15.2500	0.000%	1,000	+22.951%
2023-05-05	15.4200	15.4300	15.2500	15.2500	-1.038%	2,340	+22.951%
2023-05-04	15.3800	15.4100	15.3700	15.4100	0.000%	3,000	+21.674%
2023-05-03	15.4000	15.4100	15.3500	15.4100	+0.456%	1,675	+21.674%
2023-05-02	15.3400	15.3400	15.3400	15.3400	-0.904%	560	+22.229%
2023-05-01	15.6000	15.6000	15.4800	15.4800	-0.322%	6,888	+21.124%
2023-04-28	15.6500	15.6500	15.5300	15.5300	+0.258%	1,494	+20.734%
2023-04-27	15.4900	15.4900	15.4900	15.4900	-0.129%	100	+21.046%
2023-04-26	15.6000	15.6200	15.5100	15.5100	-1.524%	1,726	+20.890%
2023-04-25	15.6100	15.7800	15.6100	15.7500	-0.063%	6,400	+19.048%
2023-04-24	15.9600	15.9900	15.7600	15.7600	-1.500%	7,473	+18.972%
2023-04-21	15.7300	16.0000	15.7300	16.0000	+0.629%	11,290	+17.188%
2023-04-20	15.9000	15.9000	15.9000	15.9000	-0.749%	100	+17.925%
2023-04-19	16.0000	16.0200	15.9500	16.0200	0.000%	800	+17.041%
2023-04-18	15.9600	16.0700	15.9600	16.0200	-0.187%	1,300	+17.041%
2023-04-17	15.9300	16.0500	15.9300	16.0500	+0.313%	1,400	+16.822%
2023-04-14	15.8500	16.0000	15.8500	16.0000	0.000%	18,003	+17.188%
2023-04-13	16.0300	16.0300	16.0000	16.0000	+0.883%	1,400	+17.188%
2023-04-12	16.0200	16.0700	15.8600	15.8600	-1.061%	3,855	+18.222%
2023-04-11	16.0300	16.0300	16.0300	16.0300	-1.475%	100	+16.968%
2023-04-10	16.3400	16.3400	16.1500	16.2700	-0.428%	31,000	+15.243%
2023-04-06	16.2800	16.4100	16.2800	16.3400	+0.369%	3,725	+14.749%
2023-04-05	16.5100	16.5100	16.2200	16.2800	-1.750%	21,132	+15.172%
2023-04-04	16.5600	16.5700	16.5000	16.5700	+1.098%	25,600	+13.156%
2023-03-31	16.4900	16.5000	16.2400	16.3900	+0.552%	77,823	+14.399%
2023-03-30	16.2000	16.3100	16.2000	16.3000	+1.558%	35,600	+15.031%
2023-03-29	15.3000	16.0500	15.2100	16.0500	+4.288%	21,045	+16.822%
2023-03-27	15.3400	15.3900	15.3400	15.3900	+1.517%	1,100	+21.832%
2023-03-24	15.3000	15.3000	15.1600	15.1600	-0.655%	4,350	+23.681%
2023-03-23	15.3100	15.3800	15.2600	15.2600	-0.780%	2,100	+22.870%
2023-03-22	15.6400	15.6400	15.3000	15.3800	-1.536%	7,659	+21.912%
2023-03-21	15.6500	15.6500	15.5400	15.6200	+1.759%	2,200	+20.038%
2023-03-20	15.4900	15.5400	15.3500	15.3500	-0.325%	3,077	+22.150%
2023-03-17	15.4000	15.4000	15.4000	15.4000	+0.654%	150	+21.753%
2023-03-16	14.9000	15.3100	14.9000	15.3000	+1.526%	1,800	+22.549%
2023-03-15	15.6000	15.6000	15.0000	15.0700	-4.317%	2,615	+24.419%
2023-03-14	15.7300	15.7500	15.7100	15.7500	-1.316%	1,450	+19.048%
2023-03-13	15.7100	15.9600	15.7100	15.9600	-0.437%	1,400	+17.481%
2023-03-10	15.0100	16.0300	15.0100	16.0300	-0.558%	10,300	+16.968%
2023-03-09	15.8900	16.1200	15.8900	16.1200	+0.624%	1,500	+16.315%
2023-03-08	16.3900	16.3900	16.0200	16.0200	-2.436%	8,635	+17.041%
2023-03-07	16.5400	16.5400	16.4100	16.4200	-1.735%	4,725	+14.190%
2023-03-06	16.7100	16.7100	16.7100	16.7100	-0.772%	800	+12.208%
2023-03-03	16.7200	16.9000	16.6900	16.8400	+0.838%	8,451	+11.342%
2023-03-02	16.7000	16.7000	16.6900	16.7000	-0.299%	700	+12.275%
2023-03-01	16.8100	16.8100	16.7000	16.7500	+0.299%	4,829	+11.940%
2023-02-28	16.9000	17.2900	16.7000	16.7000	-1.765%	2,000	+12.275%
2023-02-27	16.7100	17.0000	16.5500	17.0000	+3.218%	8,395	+10.294%
2023-02-24	16.4100	16.4700	16.4000	16.4700	+0.427%	1,200	+13.843%
2023-02-23	16.4000	16.4000	16.4000	16.4000	0.000%	13,400	+14.329%
2023-02-22	16.3100	16.4000	16.3100	16.4000	0.000%	2,636	+14.329%
2023-02-21	16.3600	16.4000	16.2600	16.4000	-0.061%	3,400	+14.329%
2023-02-17	16.6000	16.6000	16.4100	16.4100	-1.441%	1,900	+14.260%
2023-02-16	16.8000	16.8000	16.6500	16.6500	-0.893%	3,985	+12.613%
2023-02-15	16.8000	16.8000	16.8000	16.8000	0.000%	4,000	+11.607%
2023-02-14	16.8000	16.8000	16.8000	16.8000	0.000%	1,100	+11.607%
2023-02-13	16.8100	16.8100	16.8000	16.8000	0.000%	900	+11.607%
2023-02-10	17.0100	17.0200	16.8000	16.8000	-2.041%	3,300	+11.607%
2023-02-09	17.1100	17.3000	17.0900	17.1500	-0.349%	3,100	+9.329%
2023-02-08	16.9000	17.2500	16.8500	17.2100	+0.998%	13,350	+8.948%
2023-02-07	16.6000	17.0400	16.6000	17.0400	+2.651%	13,300	+10.035%
2023-02-06	16.5000	16.6000	16.5000	16.6000	+1.158%	57,200	+12.952%
2023-02-03	16.5600	16.6500	16.4100	16.4100	-1.619%	41,228	+14.260%
2023-02-02	16.7000	16.7100	16.6600	16.6800	+1.275%	1,400	+12.410%
2023-02-01	16.5100	16.6300	16.4700	16.4700	-0.783%	5,142	+13.843%
2023-01-31	16.5400	16.6000	16.5000	16.6000	+0.242%	2,936	+12.952%
2023-01-30	16.5200	16.5700	16.5200	16.5600	+0.242%	1,414	+13.225%
2023-01-27	16.4300	16.5400	16.4000	16.5200	+1.350%	8,394	+13.499%
2023-01-26	16.2800	16.3000	16.2700	16.3000	+0.308%	2,476	+15.031%
2023-01-25	16.3400	16.3500	16.2500	16.2500	-0.368%	22,873	+15.385%
2023-01-24	16.2400	16.4400	16.2400	16.3100	+0.308%	4,800	+14.960%
2023-01-23	16.2100	16.2600	16.2100	16.2600	-0.307%	500	+15.314%
2023-01-20	16.6700	16.6700	16.3100	16.3100	-1.747%	2,789	+14.960%
2023-01-19	16.5300	16.6000	16.5300	16.6000	-0.240%	1,014	+12.952%
2023-01-18	16.5500	16.6400	16.5000	16.6400	+0.605%	5,000	+12.680%

.dark-mode .d0SxVM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0SxVM{ color: #333333; background-color: white; border: 2px solid #333333; }FFH-IFAIRFAX FINANCIAL HDGS LTD PFD I 5Y RST CUstock TSE

FFH-I
FAIRFAX FINANCIAL HDGS LTD PFD I 5Y RST CU
stock TSE