Dark

FFH-J
FAIRFAX FINANCIAL HLDGS LTD PFD J CFR
stock TSE

Inactive

Aug 1, 2024

19.85CAD-0.251%(-0.05)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	19.8500	19.8500	19.8500	19.8500	-0.251%	100	0.000%
2024-07-30	19.9000	19.9000	19.9000	19.9000	-0.500%	200	-0.251%
2024-07-29	19.9000	20.1900	19.9000	20.0000	-0.498%	300	-0.750%
2024-07-26	20.0000	20.1000	20.0000	20.1000	+0.500%	1,200	-1.244%
2024-07-23	19.9500	20.0000	19.9500	20.0000	+0.705%	1,400	-0.750%
2024-07-22	19.8500	19.8600	19.8500	19.8600	+0.506%	12,900	-0.050%
2024-07-19	19.8000	19.8000	19.7600	19.7600	-0.152%	500	+0.455%
2024-07-15	19.6000	19.7900	19.5500	19.7900	+0.457%	300	+0.303%
2024-07-12	19.6000	19.7000	19.6000	19.7000	+1.026%	750	+0.761%
2024-07-11	19.5900	19.6100	19.5000	19.5000	-1.015%	5,500	+1.795%
2024-07-10	19.7000	19.7000	19.6500	19.7000	0.000%	3,493	+0.761%
2024-07-09	19.7000	19.7000	19.6500	19.7000	-1.204%	900	+0.761%
2024-07-08	19.8500	19.9400	19.7500	19.9400	+1.218%	650	-0.451%
2024-07-05	19.7000	19.8900	19.7000	19.7000	+1.026%	1,063	+0.761%
2024-07-04	19.5000	19.5000	19.4900	19.5000	+1.036%	1,200	+1.795%
2024-07-02	19.3000	19.3000	19.3000	19.3000	+0.521%	300	+2.850%
2024-06-28	19.2000	19.2000	19.2000	19.2000	+1.319%	175	+3.385%
2024-06-26	19.0000	19.0000	18.9500	18.9500	+0.531%	3,600	+4.749%
2024-06-25	18.9000	18.9000	18.8500	18.8500	+0.266%	2,250	+5.305%
2024-06-24	18.6100	18.8000	18.6100	18.8000	+0.535%	1,000	+5.585%
2024-06-21	18.7500	18.7500	18.7000	18.7000	+0.538%	1,926	+6.150%
2024-06-20	18.6000	18.6000	18.6000	18.6000	0.000%	1,000	+6.720%
2024-06-19	18.6000	18.6000	18.5500	18.6000	-1.064%	3,400	+6.720%
2024-06-18	18.8100	18.8100	18.8000	18.8000	0.000%	200	+5.585%
2024-06-17	18.9000	18.9000	18.8000	18.8000	-1.053%	3,350	+5.585%
2024-06-14	19.1700	19.1700	19.0000	19.0000	-2.564%	1,610	+4.474%
2024-06-13	19.6500	19.6500	19.5000	19.5000	-0.510%	5,300	+1.795%
2024-06-12	19.6900	19.7000	19.5100	19.6000	-1.010%	4,400	+1.276%
2024-06-11	19.7800	19.8000	19.7800	19.8000	-0.452%	1,200	+0.253%
2024-06-10	19.8900	19.8900	19.8800	19.8900	+1.221%	4,650	-0.201%
2024-06-07	19.7000	19.7000	19.6500	19.6500	-1.008%	5,750	+1.018%
2024-06-05	20.0100	20.0100	19.8500	19.8500	-0.998%	3,160	0.000%
2024-06-04	20.1000	20.1000	20.0500	20.0500	-0.743%	300	-0.998%
2024-05-31	20.2000	20.2000	20.2000	20.2000	+0.298%	200	-1.733%
2024-05-30	19.8500	20.1400	19.8500	20.1400	+1.461%	5,900	-1.440%
2024-05-29	19.8000	19.9000	19.8000	19.8500	+0.253%	2,200	0.000%
2024-05-28	19.8000	19.8000	19.8000	19.8000	+0.457%	5,175	+0.253%
2024-05-22	19.7100	19.7100	19.7100	19.7100	-0.455%	1,000	+0.710%
2024-05-21	19.8000	20.3000	19.8000	19.8000	+0.406%	1,242	+0.253%
2024-05-17	19.7200	19.7500	19.7100	19.7200	-0.404%	2,600	+0.659%
2024-05-16	19.8000	19.8000	19.8000	19.8000	-0.503%	1,500	+0.253%
2024-05-13	19.8900	19.9000	19.8900	19.9000	0.000%	900	-0.251%
2024-05-10	19.8000	19.9000	19.8000	19.9000	+0.759%	4,000	-0.251%
2024-05-09	19.7500	19.7500	19.7500	19.7500	0.000%	1,200	+0.506%
2024-05-08	19.7500	19.7500	19.7100	19.7500	0.000%	3,100	+0.506%
2024-05-07	19.7500	19.7500	19.7500	19.7500	+0.509%	2,098	+0.506%
2024-05-06	19.7500	19.7500	19.6500	19.6500	0.000%	2,900	+1.018%
2024-05-02	19.6600	19.6600	19.6500	19.6500	+0.255%	1,200	+1.018%
2024-05-01	19.6000	19.6000	19.6000	19.6000	+0.153%	100	+1.276%
2024-04-30	19.5400	19.6000	19.4500	19.5700	+0.876%	10,337	+1.431%
2024-04-29	19.3900	19.4000	19.3900	19.4000	-0.052%	900	+2.320%
2024-04-24	19.4100	19.4100	19.4100	19.4100	-0.462%	500	+2.267%
2024-04-23	19.4500	19.5000	19.3500	19.5000	+0.103%	771	+1.795%
2024-04-22	19.4600	19.5000	19.4600	19.4800	+0.309%	720	+1.899%
2024-04-19	19.4000	19.4200	19.4000	19.4200	+0.362%	500	+2.214%
2024-04-18	19.2600	19.3500	19.2600	19.3500	+0.259%	900	+2.584%
2024-04-16	19.2200	19.5000	19.2200	19.3000	-1.026%	1,920	+2.850%
2024-04-10	19.4100	19.5000	19.4100	19.5000	+0.567%	900	+1.795%
2024-04-08	19.3500	19.3900	19.3500	19.3900	-0.052%	300	+2.372%
2024-04-05	19.4000	19.4000	19.4000	19.4000	+1.042%	300	+2.320%
2024-04-02	19.0600	19.2000	19.0600	19.2000	+0.052%	2,500	+3.385%
2024-04-01	19.2000	19.2000	19.1500	19.1900	+0.209%	1,310	+3.439%
2024-03-27	19.1500	19.1500	19.1500	19.1500	-0.052%	1,500	+3.655%
2024-03-25	19.1600	19.1600	19.1600	19.1600	-0.208%	200	+3.601%
2024-03-21	19.2000	19.2000	19.2000	19.2000	+1.053%	2,000	+3.385%
2024-03-19	18.8900	19.0000	18.8900	19.0000	-1.299%	2,000	+4.474%
2024-03-14	19.2600	19.2600	19.2500	19.2500	-1.181%	200	+3.117%
2024-03-12	19.4900	19.4900	19.4800	19.4800	-0.051%	800	+1.899%
2024-03-11	19.3500	19.4900	19.3500	19.4900	+2.579%	2,016	+1.847%
2024-03-07	19.0000	19.0000	19.0000	19.0000	+0.689%	400	+4.474%
2024-03-06	18.8800	18.8800	18.8700	18.8700	-0.159%	400	+5.193%
2024-03-04	18.9600	18.9600	18.9000	18.9000	+0.372%	400	+5.026%
2024-03-01	18.8700	18.8700	18.8300	18.8300	-0.159%	5,133	+5.417%
2024-02-29	18.8600	18.8600	18.8600	18.8600	+0.053%	100	+5.249%
2024-02-28	18.8600	18.8600	18.8500	18.8500	-0.265%	2,600	+5.305%
2024-02-27	19.2500	19.2500	18.9000	18.9000	-0.211%	2,528	+5.026%
2024-02-26	18.8900	18.9400	18.8900	18.9400	+0.477%	300	+4.805%
2024-02-23	18.6900	18.8500	18.6900	18.8500	+0.533%	600	+5.305%
2024-02-22	18.7000	18.7500	18.7000	18.7500	-0.107%	600	+5.867%
2024-02-21	18.7000	18.8000	18.5800	18.7700	+1.459%	6,562	+5.754%
2024-02-14	18.5000	18.5000	18.5000	18.5000	+0.817%	100	+7.297%
2024-02-13	18.4000	18.4500	18.3500	18.3500	-0.542%	3,450	+8.174%
2024-02-12	18.5100	18.5100	18.4500	18.4500	+0.545%	4,930	+7.588%
2024-02-09	18.3500	18.5000	18.3500	18.3500	-0.054%	5,300	+8.174%
2024-02-08	19.2200	19.2200	18.1500	18.3600	-4.375%	11,445	+8.115%
2024-02-07	19.2000	19.2000	19.2000	19.2000	+0.261%	1,100	+3.385%
2024-02-06	19.2500	19.2500	19.0100	19.1500	0.000%	2,000	+3.655%
2024-02-05	19.1000	19.1500	18.9000	19.1500	-0.777%	400	+3.655%
2024-02-02	19.1900	19.3000	19.1900	19.3000	+1.312%	1,345	+2.850%
2024-02-01	19.0500	19.0500	18.9500	19.0500	-0.522%	4,237	+4.199%
2024-01-30	19.0600	19.1500	19.0400	19.1500	-0.260%	10,665	+3.655%
2024-01-29	19.3600	19.3600	19.2000	19.2000	-0.878%	3,100	+3.385%
2024-01-25	19.4000	19.4000	19.3700	19.3700	+0.885%	300	+2.478%
2024-01-24	19.2000	19.2600	19.2000	19.2000	+0.261%	3,500	+3.385%
2024-01-23	19.1500	19.1500	19.1000	19.1500	0.000%	8,600	+3.655%
2024-01-22	19.1900	19.3000	19.1500	19.1500	+0.314%	7,300	+3.655%
2024-01-19	19.2400	19.2400	19.0900	19.0900	-1.190%	600	+3.981%
2024-01-18	19.3200	19.3200	19.3200	19.3200	+1.099%	1,035	+2.743%
2024-01-17	19.1500	19.1500	19.1100	19.1100	+0.210%	810	+3.872%
2024-01-16	19.0000	19.1000	18.9500	19.0700	+0.368%	4,601	+4.090%
2024-01-15	19.0500	19.0500	19.0000	19.0000	0.000%	700	+4.474%
2024-01-12	18.8700	19.0000	18.8700	19.0000	+0.689%	4,100	+4.474%
2024-01-11	18.8200	18.9000	18.7900	18.8700	+0.372%	2,860	+5.193%
2024-01-10	18.7500	18.8000	18.7500	18.8000	0.000%	2,175	+5.585%
2024-01-09	18.8000	18.8000	18.8000	18.8000	+0.535%	100	+5.585%
2024-01-08	18.8000	18.8000	18.7000	18.7000	-0.053%	2,006	+6.150%
2024-01-05	18.6000	18.8000	18.5700	18.7100	+0.537%	1,700	+6.093%
2024-01-03	18.6100	18.6100	18.6100	18.6100	+1.141%	384	+6.663%
2023-12-28	18.3900	18.5000	18.3900	18.4000	+0.054%	900	+7.880%
2023-12-27	18.3300	18.4000	18.3300	18.3900	+0.327%	957	+7.939%
2023-12-21	18.3300	18.3300	18.3300	18.3300	+0.770%	100	+8.292%
2023-12-20	18.2000	18.2000	18.1900	18.1900	+0.553%	200	+9.126%
2023-12-19	18.0900	18.0900	18.0900	18.0900	+1.061%	400	+9.729%
2023-12-18	18.0000	18.0000	17.8000	17.9000	-0.556%	600	+10.894%
2023-12-15	18.0000	18.0000	18.0000	18.0000	-2.703%	1,234	+10.278%
2023-12-13	18.1000	18.5000	18.1000	18.5000	+2.210%	2,500	+7.297%
2023-12-07	18.1000	18.1000	18.1000	18.1000	0.000%	1,000	+9.669%
2023-12-06	18.0500	18.1000	17.8100	18.1000	-0.275%	1,676	+9.669%
2023-12-04	18.1400	18.1500	18.1400	18.1500	0.000%	383	+9.366%
2023-12-01	18.1500	18.1500	18.1500	18.1500	0.000%	2,900	+9.366%
2023-11-30	18.1500	18.1500	18.1500	18.1500	-0.275%	700	+9.366%
2023-11-29	18.2000	18.2000	18.2000	18.2000	+0.552%	100	+9.066%
2023-11-24	18.1500	18.1500	18.1000	18.1000	-0.822%	1,400	+9.669%
2023-11-23	18.2600	18.2600	18.2500	18.2500	+0.220%	2,200	+8.767%
2023-11-22	18.2100	18.2100	18.2100	18.2100	+1.732%	200	+9.006%
2023-11-21	17.9000	17.9000	17.9000	17.9000	+0.280%	800	+10.894%
2023-11-17	17.7500	17.8500	17.7500	17.8500	+0.563%	5,532	+11.204%
2023-11-16	17.6500	17.8400	17.6500	17.7500	+0.567%	700	+11.831%
2023-11-15	17.7000	17.7000	17.6500	17.6500	-0.282%	4,466	+12.465%
2023-11-14	17.7000	17.7000	17.7000	17.7000	+0.227%	1,700	+12.147%
2023-11-13	17.5000	17.6600	17.5000	17.6600	0.000%	5,101	+12.401%
2023-11-10	17.7700	17.7700	17.6600	17.6600	-0.226%	5,100	+12.401%
2023-11-09	17.8000	17.8000	17.6700	17.7000	-1.393%	5,600	+12.147%
2023-11-08	17.8000	17.9500	17.8000	17.9500	+0.843%	1,630	+10.585%
2023-11-06	17.7100	17.8000	17.7000	17.8000	+0.622%	2,400	+11.517%
2023-11-03	17.8500	17.8500	17.6900	17.6900	-1.063%	5,700	+12.210%
2023-11-01	17.8800	17.8800	17.8800	17.8800	0.000%	200	+11.018%
2023-10-31	17.8800	17.8800	17.8800	17.8800	-0.056%	600	+11.018%
2023-10-30	17.8000	17.8900	17.7000	17.8900	+0.789%	2,008	+10.956%
2023-10-27	17.9500	17.9500	17.7500	17.7500	-0.281%	2,900	+11.831%
2023-10-26	17.8000	17.8000	17.8000	17.8000	0.000%	1,500	+11.517%
2023-10-25	17.8500	17.8500	17.8000	17.8000	-0.280%	10,200	+11.517%
2023-10-24	17.8100	17.9900	17.8100	17.8500	-0.557%	6,102	+11.204%
2023-10-23	17.9500	18.0000	17.9500	17.9500	0.000%	2,900	+10.585%
2023-10-20	18.0000	18.0000	17.9500	17.9500	0.000%	5,400	+10.585%
2023-10-19	17.9500	17.9500	17.9500	17.9500	0.000%	2,000	+10.585%
2023-10-18	17.9500	17.9500	17.9500	17.9500	0.000%	4,600	+10.585%
2023-10-17	17.9500	18.0800	17.9500	17.9500	0.000%	7,700	+10.585%
2023-10-16	17.9000	17.9900	17.9000	17.9500	+1.412%	3,700	+10.585%
2023-10-13	17.7000	17.7000	17.7000	17.7000	+0.283%	200	+12.147%
2023-10-11	17.5300	17.6500	17.5300	17.6500	+0.742%	1,085	+12.465%
2023-10-10	17.9400	17.9400	17.5200	17.5200	+0.980%	2,857	+13.299%
2023-10-06	17.2000	17.3500	17.2000	17.3500	+0.931%	2,300	+14.409%
2023-10-05	17.3900	17.4000	17.1900	17.1900	-0.636%	3,300	+15.474%
2023-10-04	17.3500	17.3500	17.3000	17.3000	-0.231%	943	+14.740%
2023-10-03	17.3400	17.3400	17.3400	17.3400	+0.231%	400	+14.475%
2023-10-02	17.3000	17.3000	17.3000	17.3000	+1.110%	800	+14.740%
2023-09-29	17.1500	17.1500	17.1100	17.1100	-0.058%	1,717	+16.014%
2023-09-28	17.1600	17.2500	17.1200	17.1200	-0.465%	2,200	+15.946%
2023-09-27	17.2000	17.2000	17.2000	17.2000	+0.116%	400	+15.407%
2023-09-26	17.1700	17.1900	17.1500	17.1800	-0.116%	2,300	+15.541%
2023-09-25	17.2500	17.2500	17.2000	17.2000	+0.644%	3,900	+15.407%
2023-09-22	17.3000	17.3000	17.0900	17.0900	-1.838%	36,908	+16.150%
2023-09-21	17.4100	17.4100	17.4000	17.4100	-0.514%	2,100	+14.015%
2023-09-20	17.5000	17.5000	17.5000	17.5000	-0.171%	285	+13.429%
2023-09-19	17.5300	17.5300	17.5300	17.5300	+0.458%	800	+13.234%
2023-09-18	17.4900	17.5000	17.4500	17.4500	+0.287%	1,700	+13.754%
2023-09-15	17.4000	17.4000	17.4000	17.4000	-0.571%	157	+14.080%
2023-09-14	17.8000	17.8000	17.5000	17.5000	-2.778%	2,050	+13.429%
2023-09-13	17.8900	18.0000	17.8900	18.0000	+0.671%	300	+10.278%
2023-09-12	17.8800	17.8800	17.8800	17.8800	+0.619%	100	+11.018%
2023-09-11	17.7700	17.7700	17.7700	17.7700	+0.395%	100	+11.705%
2023-09-08	17.7000	17.7000	17.7000	17.7000	-0.056%	700	+12.147%
2023-09-07	17.8000	17.8000	17.7100	17.7100	-0.506%	800	+12.084%
2023-09-06	17.7500	17.8000	17.7500	17.8000	-0.280%	2,150	+11.517%
2023-09-05	17.7700	17.8500	17.7500	17.8500	+0.563%	1,008	+11.204%
2023-09-01	17.9000	17.9000	17.7500	17.7500	-0.393%	300	+11.831%
2023-08-29	17.7100	17.8200	17.7000	17.8200	+0.735%	1,300	+11.392%
2023-08-28	17.8600	17.8600	17.6800	17.6900	-1.173%	1,300	+12.210%
2023-08-25	18.1100	18.1100	17.9000	17.9000	-0.831%	700	+10.894%
2023-08-24	18.0500	18.0500	18.0500	18.0500	0.000%	1,000	+9.972%
2023-08-23	18.1700	18.1900	18.0000	18.0500	+0.278%	1,000	+9.972%
2023-08-22	18.0000	18.0000	17.6900	18.0000	-0.222%	3,100	+10.278%
2023-08-18	18.0400	18.0400	18.0400	18.0400	+0.222%	400	+10.033%
2023-08-17	17.9900	18.0000	17.9900	18.0000	0.000%	10,900	+10.278%
2023-08-16	17.7500	18.0000	17.7100	18.0000	-1.099%	1,200	+10.278%
2023-08-15	18.2700	18.2700	18.2000	18.2000	-0.546%	4,310	+9.066%
2023-08-11	18.3500	18.3500	18.3000	18.3000	-1.294%	200	+8.470%
2023-08-10	18.5400	18.5400	18.5400	18.5400	+0.925%	170	+7.066%
2023-08-09	18.3000	18.3700	18.3000	18.3700	-0.917%	500	+8.057%
2023-08-08	18.5400	18.5400	18.5400	18.5400	+1.035%	200	+7.066%
2023-08-04	18.3900	18.3900	18.3000	18.3500	+0.383%	1,400	+8.174%
2023-08-03	18.2000	18.3100	18.2000	18.2800	+0.164%	3,400	+8.589%
2023-08-02	18.2400	18.2600	18.2400	18.2500	+0.275%	1,400	+8.767%
2023-07-28	18.2000	18.2000	18.2000	18.2000	-0.492%	4,100	+9.066%
2023-07-25	18.2900	18.2900	18.2900	18.2900	+0.495%	200	+8.529%
2023-07-24	18.1000	18.2000	18.1000	18.2000	+1.676%	365	+9.066%
2023-07-21	17.7500	17.9000	17.6800	17.9000	+0.280%	1,900	+10.894%
2023-07-20	17.8500	17.8500	17.8500	17.8500	+0.563%	250	+11.204%
2023-07-19	17.7500	17.7500	17.7500	17.7500	0.000%	800	+11.831%
2023-07-18	17.7500	17.7500	17.7500	17.7500	+0.396%	200	+11.831%
2023-07-14	17.6800	17.6800	17.6800	17.6800	-0.338%	100	+12.274%
2023-07-13	17.7400	17.7400	17.7400	17.7400	0.000%	700	+11.894%
2023-07-12	17.7400	17.7400	17.7400	17.7400	0.000%	200	+11.894%
2023-07-11	17.7400	17.8000	17.7400	17.7400	-1.170%	700	+11.894%
2023-07-10	18.0000	18.0000	17.9500	17.9500	-0.774%	625	+10.585%
2023-07-07	18.0900	18.0900	18.0900	18.0900	+0.500%	400	+9.729%
2023-07-05	18.0000	18.0000	18.0000	18.0000	-0.166%	100	+10.278%
2023-07-04	18.0300	18.0300	18.0300	18.0300	+0.726%	100	+10.094%
2023-06-29	17.9000	17.9000	17.9000	17.9000	+0.845%	100	+10.894%
2023-06-28	17.7500	17.7500	17.7500	17.7500	-0.337%	150	+11.831%
2023-06-27	17.8000	17.8100	17.6900	17.8100	+0.056%	1,600	+11.454%
2023-06-23	17.8000	17.8000	17.8000	17.8000	-0.056%	100	+11.517%
2023-06-20	17.5900	17.8100	17.5900	17.8100	+1.713%	1,200	+11.454%
2023-06-16	17.6000	17.6000	17.5100	17.5100	-1.073%	200	+13.364%
2023-06-08	17.8000	17.8000	17.7000	17.7000	+1.724%	1,103	+12.147%
2023-06-05	17.4000	17.4000	17.4000	17.4000	0.000%	800	+14.080%
2023-06-02	17.4000	17.4000	17.4000	17.4000	+0.578%	500	+14.080%
2023-06-01	17.3000	17.3000	17.3000	17.3000	-0.575%	500	+14.740%
2023-05-31	17.3400	17.4000	17.3400	17.4000	+1.163%	2,200	+14.080%
2023-05-30	17.2600	17.2600	17.2000	17.2000	-1.093%	1,700	+15.407%
2023-05-26	17.3900	17.3900	17.3900	17.3900	+1.105%	5,000	+14.146%
2023-05-24	17.3000	17.3100	17.2000	17.2000	-1.658%	500	+15.407%
2023-05-23	17.5000	17.5000	17.4900	17.4900	0.000%	1,600	+13.493%
2023-05-19	17.4900	17.4900	17.4900	17.4900	0.000%	1,800	+13.493%
2023-05-18	17.4800	17.4900	17.4800	17.4900	+1.157%	3,300	+13.493%
2023-05-17	17.2000	17.3000	17.2000	17.2900	-0.403%	2,200	+14.806%
2023-05-16	17.3600	17.3600	17.3600	17.3600	-0.800%	300	+14.343%
2023-05-11	17.6000	17.6000	17.5000	17.5000	-0.057%	1,000	+13.429%
2023-05-05	17.6600	17.6600	17.5100	17.5100	-1.629%	500	+13.364%
2023-05-04	17.8100	17.8100	17.8000	17.8000	-0.559%	400	+11.517%
2023-05-03	18.2000	18.2000	17.9000	17.9000	-2.717%	1,353	+10.894%
2023-05-02	18.3900	18.4000	18.3900	18.4000	+0.546%	2,280	+7.880%
2023-04-28	18.3000	18.3000	18.3000	18.3000	0.000%	500	+8.470%
2023-04-27	18.3000	18.3000	18.3000	18.3000	+1.610%	100	+8.470%
2023-04-25	18.2500	18.2500	18.0100	18.0100	-1.692%	1,000	+10.217%
2023-04-24	18.3200	18.3200	18.3200	18.3200	-0.272%	200	+8.352%
2023-04-20	18.4600	18.4700	18.2100	18.3700	-0.217%	4,300	+8.057%
2023-04-19	18.4200	18.4200	18.4100	18.4100	0.000%	2,100	+7.822%
2023-04-18	18.4500	18.4500	18.4100	18.4100	0.000%	3,400	+7.822%
2023-04-17	18.4100	18.4100	18.4100	18.4100	+0.877%	2,500	+7.822%
2023-04-14	18.6000	18.6000	18.2500	18.2500	-2.874%	3,700	+8.767%
2023-04-13	18.7900	18.7900	18.7900	18.7900	+0.751%	100	+5.641%
2023-04-10	18.6500	18.6500	18.6500	18.6500	-0.851%	600	+6.434%
2023-04-04	18.8100	18.8100	18.8100	18.8100	-0.948%	200	+5.529%
2023-03-31	18.9500	18.9900	18.9500	18.9900	+1.280%	1,140	+4.529%
2023-03-29	18.7000	18.8200	18.7000	18.7500	+0.321%	2,900	+5.867%
2023-03-27	18.6900	18.6900	18.6900	18.6900	+1.027%	871	+6.207%
2023-03-24	18.5000	18.5000	18.5000	18.5000	-1.543%	100	+7.297%
2023-03-22	18.5900	18.7900	18.5900	18.7900	+1.022%	600	+5.641%
2023-03-21	18.8000	18.8000	18.6000	18.6000	-1.064%	3,000	+6.720%
2023-03-20	18.8000	18.8000	18.8000	18.8000	+0.481%	1,200	+5.585%
2023-03-16	18.7100	18.7100	18.7100	18.7100	0.000%	100	+6.093%
2023-03-15	18.7100	18.7100	18.7100	18.7100	-2.298%	100	+6.093%
2023-03-13	19.3300	19.3300	19.1500	19.1500	+0.262%	2,962	+3.655%
2023-03-10	19.1000	19.1000	19.1000	19.1000	-0.157%	600	+3.927%
2023-03-08	19.1300	19.1300	19.1300	19.1300	+0.157%	500	+3.764%
2023-03-07	19.1000	19.1000	19.1000	19.1000	+0.210%	300	+3.927%
2023-03-06	19.2100	19.2100	19.0600	19.0600	+0.105%	2,058	+4.145%
2023-03-03	19.0600	19.0600	19.0400	19.0400	-1.040%	900	+4.254%
2023-03-02	19.1000	19.2400	19.0300	19.2400	+0.522%	3,600	+3.170%
2023-03-01	19.1400	19.1400	19.1400	19.1400	+0.737%	232	+3.710%
2023-02-27	19.0000	19.0000	19.0000	19.0000	-0.053%	500	+4.474%
2023-02-24	19.0100	19.0100	19.0100	19.0100	+0.053%	260	+4.419%
2023-02-21	19.0500	19.0500	19.0000	19.0000	-0.524%	1,100	+4.474%
2023-02-16	19.1000	19.1000	19.1000	19.1000	+0.473%	350	+3.927%
2023-02-13	19.0100	19.0100	19.0100	19.0100	+0.053%	900	+4.419%
2023-02-10	19.0000	19.0000	19.0000	19.0000	0.000%	200	+4.474%
2023-02-09	19.0000	19.0000	19.0000	19.0000	+0.317%	400	+4.474%
2023-02-08	18.9400	18.9400	18.8900	18.9400	+0.691%	2,600	+4.805%
2023-02-07	18.8100	18.8100	18.8100	18.8100	+0.320%	400	+5.529%
2023-02-03	18.7500	18.7500	18.7500	18.7500	+1.297%	7,700	+5.867%
2023-02-02	18.5100	18.5100	18.5100	18.5100	+0.598%	1,000	+7.239%
2023-02-01	18.4000	18.4000	18.4000	18.4000	-0.271%	760	+7.880%
2023-01-31	18.4500	18.4500	18.4400	18.4500	+0.272%	1,412	+7.588%
2023-01-30	18.2500	18.4900	18.2500	18.4000	+1.099%	1,000	+7.880%
2023-01-27	18.2100	18.2100	18.2000	18.2000	-1.033%	1,100	+9.066%
2023-01-26	18.5900	18.5900	18.3900	18.3900	-1.394%	2,523	+7.939%
2023-01-24	18.6500	18.6500	18.6500	18.6500	-0.267%	635	+6.434%
2023-01-20	18.7000	18.7000	18.7000	18.7000	-1.579%	300	+6.150%
2023-01-17	19.0000	19.0000	19.0000	19.0000	-0.262%	900	+4.474%
2023-01-16	19.0500	19.0500	19.0500	19.0500	+0.263%	100	+4.199%
2023-01-13	19.1000	19.1000	19.0000	19.0000	+1.822%	1,400	+4.474%
2023-01-10	18.6600	18.6600	18.6600	18.6600	+0.054%	200	+6.377%
2023-01-09	18.6500	18.6500	18.6500	18.6500	+1.359%	100	+6.434%
2023-01-06	18.1000	18.4000	18.1000	18.4000	+2.222%	2,200	+7.880%
2023-01-05	18.0000	18.0000	18.0000	18.0000	+1.124%	400	+10.278%
2023-01-04	17.6500	17.8000	17.6500	17.8000	+0.850%	1,300	+11.517%
2023-01-03	17.5900	17.6500	17.5900	17.6500	+1.729%	1,800	+12.465%
2022-12-29	17.2500	17.3500	17.2500	17.3500	+1.403%	300	+14.409%
2022-12-28	17.2100	17.2100	17.1100	17.1100	-1.098%	1,700	+16.014%
2022-12-21	17.4500	17.4900	17.3000	17.3000	-0.575%	3,700	+14.740%
2022-12-20	17.4000	17.4000	17.4000	17.4000	-0.571%	268	+14.080%
2022-12-19	17.5000	17.5000	17.5000	17.5000	+1.390%	100	+13.429%
2022-12-16	17.3000	17.3000	17.2600	17.2600	-1.089%	3,300	+15.006%
2022-12-15	17.6000	17.6000	17.4500	17.4500	-2.296%	5,900	+13.754%
2022-12-12	17.9100	17.9100	17.8600	17.8600	-0.223%	2,400	+11.142%
2022-12-09	17.8800	17.9000	17.8800	17.9000	+0.449%	1,200	+10.894%
2022-12-07	17.8900	17.8900	17.8200	17.8200	-0.112%	1,100	+11.392%
2022-12-06	17.6800	17.8400	17.6800	17.8400	+1.076%	1,700	+11.267%
2022-12-05	17.6100	17.6500	17.5900	17.6500	-0.843%	6,100	+12.465%
2022-12-02	17.8000	17.8000	17.8000	17.8000	+1.136%	100	+11.517%
2022-12-01	17.6000	17.6000	17.6000	17.6000	-0.621%	240	+12.784%
2022-11-30	17.7000	17.7900	17.6000	17.7100	-1.006%	3,475	+12.084%
2022-11-28	17.8800	17.8900	17.8800	17.8900	+1.073%	1,200	+10.956%
2022-11-25	17.9000	17.9000	17.7000	17.7000	-2.156%	200	+12.147%
2022-11-22	17.9900	18.0900	17.8500	18.0900	+1.629%	3,900	+9.729%
2022-11-18	17.5600	17.8000	17.5600	17.8000	-0.559%	700	+11.517%
2022-11-11	17.8000	17.9000	17.8000	17.9000	+0.845%	200	+10.894%
2022-11-04	17.7500	17.7600	17.7500	17.7500	-0.838%	2,700	+11.831%
2022-11-02	17.9000	17.9000	17.9000	17.9000	0.000%	900	+10.894%
2022-11-01	17.9000	17.9000	17.9000	17.9000	0.000%	800	+10.894%
2022-10-31	17.8900	17.9000	17.8900	17.9000	+0.505%	3,000	+10.894%
2022-10-28	17.8100	17.8100	17.8100	17.8100	-0.558%	700	+11.454%
2022-10-27	18.0000	18.0000	17.9100	17.9100	-1.322%	600	+10.832%
2022-10-26	18.2000	18.2900	18.1500	18.1500	-0.765%	1,094	+9.366%
2022-10-25	18.1500	18.2900	18.1500	18.2900	+1.555%	550	+8.529%
2022-10-24	18.0100	18.0100	18.0100	18.0100	-0.990%	100	+10.217%
2022-10-21	18.1900	18.1900	18.1900	18.1900	+1.620%	1,700	+9.126%
2022-10-20	18.0000	18.0000	17.5000	17.9000	-1.648%	4,800	+10.894%
2022-10-18	18.2000	18.2000	18.2000	18.2000	+0.497%	100	+9.066%
2022-10-14	18.1500	18.1500	18.1100	18.1100	-0.549%	200	+9.608%
2022-10-13	18.3600	18.3600	18.2100	18.2100	-1.301%	1,600	+9.006%
2022-10-12	18.4500	18.4500	18.4500	18.4500	0.000%	300	+7.588%
2022-10-07	18.4900	18.4900	18.4500	18.4500	-0.270%	1,400	+7.588%
2022-10-06	18.5000	18.5000	18.3600	18.5000	-1.070%	1,000	+7.297%
2022-09-30	18.7000	18.7000	18.7000	18.7000	+0.917%	119	+6.150%
2022-09-29	18.5400	18.5400	18.5300	18.5300	0.000%	2,400	+7.124%
2022-09-28	18.5300	18.5300	18.5300	18.5300	-1.489%	100	+7.124%
2022-09-26	18.8100	18.8100	18.8100	18.8100	-1.000%	600	+5.529%
2022-09-23	19.1000	19.1000	19.0000	19.0000	-1.554%	400	+4.474%
2022-09-22	19.3100	19.3100	19.3000	19.3000	-0.515%	900	+2.850%
2022-09-20	19.5200	19.5200	19.4000	19.4000	-0.666%	900	+2.320%
2022-09-19	19.5300	19.5300	19.5300	19.5300	+0.103%	600	+1.639%
2022-09-16	19.7400	19.7400	19.5100	19.5100	-0.964%	1,500	+1.743%
2022-09-15	19.7500	19.9000	19.7000	19.7000	-1.500%	900	+0.761%
2022-09-13	20.0000	20.0000	20.0000	20.0000	-0.249%	100	-0.750%
2022-09-12	20.0600	20.0600	20.0500	20.0500	-0.743%	700	-0.998%
2022-09-09	20.2000	20.2000	20.2000	20.2000	+1.000%	100	-1.733%
2022-09-06	20.0600	20.0600	20.0000	20.0000	-0.744%	900	-0.750%
2022-09-02	20.1400	20.1500	20.1400	20.1500	+0.249%	5,143	-1.489%
2022-09-01	20.0500	20.5300	20.0000	20.1000	+0.500%	910	-1.244%
2022-08-31	20.0000	20.0000	20.0000	20.0000	+0.050%	500	-0.750%
2022-08-30	19.9900	19.9900	19.9900	19.9900	-0.050%	500	-0.700%
2022-08-29	19.9000	20.0000	19.9000	20.0000	+2.041%	1,200	-0.750%
2022-08-25	19.6000	19.6000	19.6000	19.6000	0.000%	800	+1.276%
2022-08-24	19.5900	19.6000	19.5900	19.6000	+2.083%	820	+1.276%
2022-08-22	19.0500	19.2000	19.0500	19.2000	0.000%	1,100	+3.385%
2022-08-18	19.2500	19.2500	19.2000	19.2000	-0.518%	1,600	+3.385%
2022-08-16	19.4000	19.4000	19.3000	19.3000	-0.515%	700	+2.850%
2022-08-12	19.4000	19.4000	19.4000	19.4000	+0.779%	100	+2.320%
2022-08-11	19.2500	19.2500	19.2500	19.2500	+0.785%	378	+3.117%
2022-08-10	19.1000	19.1000	19.1000	19.1000	+2.139%	100	+3.927%
2022-08-04	18.7000	18.7000	18.7000	18.7000	-1.058%	1,000	+6.150%
2022-08-03	18.9000	18.9000	18.9000	18.9000	0.000%	112	+5.026%
2022-07-29	18.9000	18.9000	18.9000	18.9000	+1.070%	100	+5.026%
2022-07-28	18.7000	18.7000	18.7000	18.7000	-0.320%	300	+6.150%
2022-07-27	18.7800	18.7800	18.7600	18.7600	-2.241%	1,100	+5.810%
2022-07-25	19.1900	19.1900	19.1900	19.1900	+2.620%	100	+3.439%
2022-07-22	19.1000	19.1000	18.7000	18.7000	-2.604%	900	+6.150%
2022-07-21	19.2000	19.2000	19.2000	19.2000	0.000%	800	+3.385%
2022-07-20	19.3000	19.3000	19.2000	19.2000	-0.775%	1,900	+3.385%
2022-07-19	19.3500	19.3500	19.3500	19.3500	-0.769%	250	+2.584%
2022-07-14	19.4900	19.5000	19.4900	19.5000	0.000%	1,400	+1.795%
2022-07-13	19.5000	19.5000	19.5000	19.5000	-1.015%	1,272	+1.795%
2022-07-12	19.7100	19.7100	19.7000	19.7000	-1.005%	4,000	+0.761%
2022-07-08	19.9000	19.9000	19.9000	19.9000	+0.505%	3,800	-0.251%
2022-07-06	19.6000	19.8000	19.6000	19.8000	+0.508%	200	+0.253%
2022-07-05	19.8100	19.8100	19.6500	19.7000	-1.500%	1,500	+0.761%
2022-07-04	20.0300	20.0300	20.0000	20.0000	-0.744%	600	-0.750%

.dark-mode .NnQWJR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NnQWJR{ color: #333333; background-color: white; border: 2px solid #333333; }FFH-JFAIRFAX FINANCIAL HLDGS LTD PFD J CFRstock TSE

FFH-J
FAIRFAX FINANCIAL HLDGS LTD PFD J CFR
stock TSE