Dark

FFH-K
FAIRFAX FINANCIAL HOLDINGS LIM
stock TSE

Inactive

Aug 2, 2024

21.77CAD+0.092%(+0.02)1,100

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	21.7700	21.8000	21.7600	21.7700	+0.092%	1,100	0.000%
2024-08-01	21.7300	21.7500	21.7300	21.7500	-0.458%	1,394	+0.092%
2024-07-31	21.8800	21.8800	21.6400	21.8500	+0.924%	13,443	-0.366%
2024-07-30	21.6100	21.6500	21.6100	21.6500	0.000%	701	+0.554%
2024-07-29	22.0000	22.0000	21.6500	21.6500	-1.591%	3,440	+0.554%
2024-07-26	22.1200	22.1200	22.0000	22.0000	+0.045%	4,038	-1.045%
2024-07-25	22.1200	22.1200	21.9900	21.9900	-0.136%	2,331	-1.000%
2024-07-24	22.1000	22.1000	22.0200	22.0200	-0.587%	800	-1.135%
2024-07-23	22.0900	22.1500	22.0900	22.1500	+0.957%	4,000	-1.716%
2024-07-22	22.0900	22.0900	21.9400	21.9400	+0.137%	300	-0.775%
2024-07-19	21.9800	22.0000	21.8800	21.9100	-0.409%	4,878	-0.639%
2024-07-18	21.8800	22.0100	21.8800	22.0000	+0.733%	4,200	-1.045%
2024-07-17	21.8200	21.9100	21.7700	21.8400	-0.046%	1,600	-0.321%
2024-07-16	21.7500	21.9000	21.7200	21.8500	+0.137%	7,936	-0.366%
2024-07-15	21.8200	21.8200	21.8200	21.8200	+1.065%	100	-0.229%
2024-07-12	21.6800	21.6800	21.5500	21.5900	-0.323%	3,100	+0.834%
2024-07-11	21.5500	21.6600	21.5500	21.6600	+0.557%	2,200	+0.508%
2024-07-10	21.6000	21.6200	21.5400	21.5400	+0.093%	2,400	+1.068%
2024-07-09	21.5900	21.7000	21.5000	21.5200	-1.057%	5,317	+1.162%
2024-07-08	21.7800	21.7800	21.6500	21.7500	+0.694%	2,050	+0.092%
2024-07-04	21.7000	21.7000	21.6000	21.6000	-0.461%	1,900	+0.787%
2024-07-03	21.7000	21.7500	21.6800	21.7000	+0.883%	2,753	+0.323%
2024-07-02	21.4000	21.5100	21.4000	21.5100	-0.647%	3,623	+1.209%
2024-06-28	20.8000	21.6500	20.8000	21.6500	+3.194%	3,941	+0.554%
2024-06-27	20.8400	20.9800	20.8400	20.9800	+1.353%	2,771	+3.765%
2024-06-26	20.7500	20.7500	20.7000	20.7000	+0.145%	1,628	+5.169%
2024-06-25	20.8500	20.8500	20.6700	20.6700	+0.584%	1,953	+5.322%
2024-06-24	20.4100	20.5500	20.4100	20.5500	+2.341%	700	+5.937%
2024-06-21	20.1600	20.2200	20.0800	20.0800	0.000%	2,600	+8.416%
2024-06-20	19.8100	20.2200	19.8100	20.0800	+1.414%	5,900	+8.416%
2024-06-19	19.9800	19.9800	19.7800	19.8000	+0.304%	6,185	+9.949%
2024-06-18	19.9800	20.0000	19.7100	19.7400	+0.560%	3,495	+10.284%
2024-06-17	20.3100	20.3100	19.6300	19.6300	-3.538%	4,873	+10.902%
2024-06-14	20.2700	20.4300	20.2700	20.3500	-0.828%	1,000	+6.978%
2024-06-13	20.8000	20.8000	20.4800	20.5200	-0.870%	4,810	+6.092%
2024-06-12	20.7000	20.7000	20.6600	20.7000	-0.433%	6,379	+5.169%
2024-06-11	20.4300	20.9000	20.4300	20.7900	+0.824%	3,656	+4.714%
2024-06-10	20.6800	20.7000	20.6000	20.6200	-0.386%	4,100	+5.577%
2024-06-07	21.3000	21.3000	20.6200	20.7000	-3.090%	3,933	+5.169%
2024-06-06	21.5900	21.7000	21.3600	21.3600	-1.476%	2,288	+1.919%
2024-06-05	21.7900	21.8000	21.6800	21.6800	-0.550%	3,400	+0.415%
2024-06-04	21.8000	21.8000	21.7000	21.8000	0.000%	52,000	-0.138%
2024-06-03	21.8700	21.8700	21.8000	21.8000	-0.457%	2,100	-0.138%
2024-05-31	21.8900	21.9000	21.8900	21.9000	+0.551%	1,400	-0.594%
2024-05-30	21.8000	21.8500	21.7800	21.7800	-0.320%	33,400	-0.046%
2024-05-29	21.8100	21.8500	21.8000	21.8500	-0.319%	2,600	-0.366%
2024-05-28	21.6500	21.9200	21.6500	21.9200	+0.782%	19,775	-0.684%
2024-05-27	21.7000	21.7500	21.5800	21.7500	+1.116%	11,430	+0.092%
2024-05-24	21.6000	21.6000	21.5100	21.5100	-1.058%	500	+1.209%
2024-05-23	21.5100	21.7400	21.5000	21.7400	+1.116%	7,039	+0.138%
2024-05-22	21.5000	21.5400	21.4700	21.5000	-0.463%	5,000	+1.256%
2024-05-21	21.4900	21.6000	21.4900	21.6000	+0.465%	700	+0.787%
2024-05-17	21.5600	21.5800	21.5000	21.5000	0.000%	4,044	+1.256%
2024-05-16	21.3500	21.5000	21.3500	21.5000	+0.844%	1,450	+1.256%
2024-05-15	21.4200	21.4200	21.3200	21.3200	-0.467%	3,323	+2.111%
2024-05-14	21.4900	21.4900	21.4200	21.4200	+0.422%	400	+1.634%
2024-05-13	21.3300	21.3300	21.3300	21.3300	-0.047%	100	+2.063%
2024-05-10	21.4400	21.4400	21.3300	21.3400	-0.466%	1,000	+2.015%
2024-05-09	21.4100	21.4400	21.4100	21.4400	+0.093%	1,722	+1.539%
2024-05-08	21.4000	21.5000	21.3200	21.4200	-0.833%	4,451	+1.634%
2024-05-06	21.7000	21.7000	21.6000	21.6000	+1.599%	2,600	+0.787%
2024-05-02	21.2400	21.2600	21.1500	21.2600	+0.094%	6,095	+2.399%
2024-05-01	21.0000	21.2400	21.0000	21.2400	+0.903%	11,189	+2.495%
2024-04-30	20.9000	21.0500	20.9000	21.0500	+0.286%	9,732	+3.420%
2024-04-29	20.8500	21.0100	20.8200	20.9900	+0.623%	3,250	+3.716%
2024-04-26	20.7400	20.9000	20.7400	20.8600	+1.164%	6,453	+4.362%
2024-04-24	20.6100	20.7000	20.6100	20.6200	+0.049%	7,594	+5.577%
2024-04-23	20.6200	20.6200	20.5900	20.6100	+0.097%	3,864	+5.628%
2024-04-22	20.6000	20.6100	20.5600	20.5900	-0.049%	6,215	+5.731%
2024-04-19	20.5400	20.7000	20.5400	20.6000	0.000%	13,711	+5.680%
2024-04-18	20.5000	20.6000	20.5000	20.6000	+0.488%	3,900	+5.680%
2024-04-16	20.5200	20.5200	20.5000	20.5000	-0.097%	2,294	+6.195%
2024-04-15	20.5400	20.5400	20.5200	20.5200	-0.146%	2,600	+6.092%
2024-04-12	20.5800	20.5800	20.4000	20.5500	-0.146%	4,991	+5.937%
2024-04-11	20.6000	20.6000	20.5800	20.5800	-0.097%	2,100	+5.782%
2024-04-10	20.5600	20.6000	20.5500	20.6000	0.000%	16,100	+5.680%
2024-04-08	20.5000	20.6000	20.5000	20.6000	+0.684%	1,700	+5.680%
2024-04-05	20.4000	20.4600	20.4000	20.4600	+0.294%	1,400	+6.403%
2024-04-04	20.4000	20.4000	20.4000	20.4000	+0.049%	800	+6.716%
2024-04-02	20.3800	20.4000	20.3800	20.3900	+0.197%	1,400	+6.768%
2024-04-01	20.3600	20.3800	20.3500	20.3500	-0.732%	1,264	+6.978%
2024-03-28	20.2100	20.5000	20.2100	20.5000	+1.235%	2,254	+6.195%
2024-03-27	20.2200	20.2500	20.2000	20.2500	-0.246%	3,396	+7.506%
2024-03-26	20.2000	20.3000	20.1500	20.3000	+0.744%	6,802	+7.241%
2024-03-25	20.2100	20.2500	20.1500	20.1500	-0.297%	5,600	+8.040%
2024-03-22	20.3000	20.3000	20.2100	20.2100	-0.688%	5,852	+7.719%
2024-03-21	20.2000	20.3500	20.2000	20.3500	+0.792%	1,325	+6.978%
2024-03-20	20.1900	20.1900	20.1900	20.1900	+0.149%	100	+7.826%
2024-03-19	20.2000	20.2000	20.1500	20.1600	-0.395%	1,240	+7.986%
2024-03-14	20.3700	20.3700	20.0000	20.2400	-1.027%	1,674	+7.559%
2024-03-13	20.2600	20.4500	20.2600	20.4500	+1.238%	4,102	+6.455%
2024-03-12	20.0000	20.2000	20.0000	20.2000	0.000%	3,500	+7.772%
2024-03-11	20.2200	20.2300	20.2000	20.2000	+0.498%	1,874	+7.772%
2024-03-07	20.0000	20.1000	20.0000	20.1000	+0.500%	5,000	+8.308%
2024-03-06	19.9500	20.0000	19.9500	20.0000	+0.150%	2,787	+8.850%
2024-03-04	19.9500	19.9700	19.8400	19.9700	+0.352%	3,600	+9.014%
2024-03-01	19.9400	19.9500	19.8900	19.9000	-0.251%	3,100	+9.397%
2024-02-29	19.9200	19.9500	19.9200	19.9500	+0.554%	600	+9.123%
2024-02-28	19.8400	19.8400	19.8400	19.8400	-0.050%	350	+9.728%
2024-02-27	19.7050	19.8500	19.7050	19.8500	+1.018%	739	+9.673%
2024-02-26	19.6500	19.6500	19.6500	19.6500	-0.557%	100	+10.789%
2024-02-23	19.7300	19.7600	19.7300	19.7600	-0.202%	465	+10.172%
2024-02-22	19.7500	19.8000	19.7500	19.8000	+0.253%	2,200	+9.949%
2024-02-21	19.6500	19.7500	19.6100	19.7500	+0.509%	864	+10.228%
2024-02-20	19.7000	19.7000	19.6500	19.6500	-0.203%	2,100	+10.789%
2024-02-16	19.6800	19.6900	19.6800	19.6900	+0.562%	1,600	+10.564%
2024-02-15	19.5800	19.5800	19.5800	19.5800	+0.720%	293	+11.185%
2024-02-14	19.3600	19.4900	19.3600	19.4400	-0.051%	3,020	+11.986%
2024-02-13	19.4100	19.4500	19.3800	19.4500	+0.309%	900	+11.928%
2024-02-12	19.3750	19.3900	19.3750	19.3900	+0.727%	500	+12.274%
2024-02-09	19.2000	19.2500	19.2000	19.2500	+0.260%	3,200	+13.091%
2024-02-08	19.8700	19.8700	18.5100	19.2000	-4.287%	34,433	+13.385%
2024-02-07	20.1000	20.2800	20.0600	20.0600	-0.767%	1,600	+8.524%
2024-02-06	20.2500	20.2500	20.1500	20.2150	-0.173%	3,831	+7.692%
2024-02-05	20.1500	20.3000	20.1500	20.2500	+0.248%	1,500	+7.506%
2024-02-02	20.0250	20.2000	20.0000	20.2000	+0.648%	8,100	+7.772%
2024-02-01	19.9000	20.1300	19.9000	20.0700	+0.551%	2,990	+8.470%
2024-01-31	19.9100	19.9900	19.9100	19.9600	-0.449%	5,712	+9.068%
2024-01-30	20.0000	20.1000	19.8800	20.0500	+0.501%	2,300	+8.579%
2024-01-29	19.7500	19.9500	19.7300	19.9500	+0.302%	9,510	+9.123%
2024-01-26	19.9500	20.0000	19.7500	19.8900	-0.600%	7,569	+9.452%
2024-01-25	19.9100	20.1200	19.9100	20.0100	+0.351%	8,539	+8.796%
2024-01-24	19.5000	19.9400	19.5000	19.9400	+1.270%	6,884	+9.178%
2024-01-23	19.7000	19.9000	19.6900	19.6900	-1.303%	1,500	+10.564%
2024-01-22	19.8500	19.9500	19.8400	19.9500	+0.504%	1,500	+9.123%
2024-01-19	19.7500	19.8500	19.7200	19.8500	+0.506%	12,017	+9.673%
2024-01-18	19.7200	19.7500	19.7100	19.7500	0.000%	5,593	+10.228%
2024-01-17	19.7500	19.8300	19.6900	19.7500	+0.152%	8,774	+10.228%
2024-01-16	19.6200	19.7200	19.6200	19.7200	+0.510%	6,150	+10.396%
2024-01-15	19.6100	19.6200	19.6000	19.6200	+0.615%	25,800	+10.958%
2024-01-12	19.7500	19.7500	19.4000	19.5000	-1.266%	7,103	+11.641%
2024-01-11	19.8000	19.8000	19.7500	19.7500	+0.051%	200	+10.228%
2024-01-10	19.5500	19.7400	19.5500	19.7400	+0.766%	4,362	+10.284%
2024-01-09	19.6000	19.6000	19.5900	19.5900	-0.102%	1,100	+11.128%
2024-01-08	19.5000	19.6100	19.5000	19.6100	+0.926%	1,900	+11.015%
2024-01-05	19.3500	19.4400	19.3500	19.4300	+0.465%	3,500	+12.043%
2024-01-04	19.2500	19.3400	19.2500	19.3400	+1.257%	330	+12.565%
2024-01-03	18.9000	19.1000	18.9000	19.1000	+0.685%	2,823	+13.979%
2024-01-02	18.7100	18.9700	18.7100	18.9700	+0.958%	1,900	+14.760%
2023-12-29	18.4800	18.7900	18.4800	18.7900	+1.677%	3,444	+15.859%
2023-12-28	18.3800	18.4800	18.3800	18.4800	+0.108%	1,100	+17.803%
2023-12-27	18.5000	18.5000	18.4300	18.4600	+0.054%	4,564	+17.931%
2023-12-22	18.4000	18.4500	18.3500	18.4500	0.000%	3,600	+17.995%
2023-12-21	18.5000	18.5600	18.4500	18.4500	-0.324%	6,569	+17.995%
2023-12-20	18.6600	18.6600	18.5000	18.5100	-0.804%	5,044	+17.612%
2023-12-19	18.6250	18.6600	18.6200	18.6600	-0.161%	1,200	+16.667%
2023-12-18	18.5200	18.6900	18.5000	18.6900	+0.809%	4,800	+16.479%
2023-12-15	18.7500	18.7500	18.5400	18.5400	-0.536%	8,752	+17.422%
2023-12-14	18.4300	18.6400	18.4300	18.6400	+0.757%	1,965	+16.792%
2023-12-13	18.4500	18.5000	18.3100	18.5000	+0.217%	21,705	+17.676%
2023-12-12	18.4500	18.5000	18.4500	18.4600	+0.326%	4,400	+17.931%
2023-12-08	18.2500	18.4000	18.2500	18.4000	+1.657%	4,962	+18.315%
2023-12-07	18.1100	18.2000	18.1000	18.1000	-0.440%	8,653	+20.276%
2023-12-06	17.9900	18.1800	17.9800	18.1800	+0.165%	2,100	+19.747%
2023-12-05	18.1000	18.3000	17.9900	18.1500	+0.387%	7,114	+19.945%
2023-12-04	18.7500	18.7500	18.0800	18.0800	-2.848%	11,299	+20.409%
2023-12-01	18.5000	18.6100	18.4800	18.6100	+0.378%	3,186	+16.980%
2023-11-30	18.5400	18.5400	18.5400	18.5400	+0.871%	683	+17.422%
2023-11-29	18.3800	18.3800	18.3800	18.3800	+0.163%	100	+18.444%
2023-11-28	18.4200	18.4200	18.3400	18.3500	-0.326%	3,468	+18.638%
2023-11-27	18.5000	18.5000	18.4100	18.4100	-0.968%	2,803	+18.251%
2023-11-24	18.6500	18.6500	18.5000	18.5900	-0.747%	2,800	+17.106%
2023-11-23	18.6100	18.7300	18.6100	18.7300	+0.107%	2,081	+16.231%
2023-11-22	18.3000	18.7500	18.3000	18.7100	+2.240%	8,475	+16.355%
2023-11-21	18.6000	18.6000	18.3000	18.3000	-1.719%	4,269	+18.962%
2023-11-20	18.6600	18.6600	18.5600	18.6200	-0.640%	7,689	+16.917%
2023-11-17	18.3800	18.7400	18.3800	18.7400	+2.685%	4,234	+16.169%
2023-11-16	18.1500	18.2500	18.0600	18.2500	+2.528%	1,870	+19.288%
2023-11-15	17.7900	17.8000	17.7500	17.8000	+0.850%	1,198	+22.303%
2023-11-14	17.6000	17.6500	17.5400	17.6500	+1.437%	3,547	+23.343%
2023-11-13	17.4200	17.4400	17.4000	17.4000	+0.578%	1,497	+25.115%
2023-11-10	17.4000	17.4000	17.3000	17.3000	-1.593%	2,900	+25.838%
2023-11-09	17.7800	17.8000	17.5800	17.5800	-1.291%	6,200	+23.834%
2023-11-08	18.0000	18.1400	17.8100	17.8100	-1.056%	5,260	+22.235%
2023-11-07	18.1700	18.2200	18.0000	18.0000	+0.840%	5,000	+20.944%
2023-11-06	17.9000	18.1100	17.8500	17.8500	+0.563%	1,238	+21.961%
2023-11-03	17.6600	17.7500	17.6600	17.7500	+1.140%	2,127	+22.648%
2023-11-02	17.4000	17.7000	17.4000	17.5500	+1.680%	1,753	+24.046%
2023-11-01	17.2500	17.3600	17.2500	17.2600	+1.470%	2,086	+26.130%
2023-10-31	16.6000	17.0100	16.5500	17.0100	+1.856%	8,673	+27.984%
2023-10-30	16.4500	16.7100	16.3950	16.7000	+2.203%	3,427	+30.359%
2023-10-27	16.3200	16.3400	16.2500	16.3400	+0.616%	12,906	+33.231%
2023-10-26	16.0600	16.2400	15.9800	16.2400	+0.557%	7,057	+34.052%
2023-10-25	16.3500	16.3600	16.1500	16.1500	-1.824%	5,893	+34.799%
2023-10-24	16.5700	16.6500	16.4000	16.4500	-1.497%	6,357	+32.340%
2023-10-23	16.9500	16.9500	16.7000	16.7000	-1.765%	2,296	+30.359%
2023-10-20	17.1300	17.1300	17.0000	17.0000	-0.875%	8,135	+28.059%
2023-10-19	17.2500	17.2500	17.1500	17.1500	-0.291%	1,911	+26.939%
2023-10-18	17.1100	17.3900	17.1100	17.2000	-0.116%	827	+26.570%
2023-10-17	17.1500	17.2500	17.1300	17.2200	+0.408%	2,614	+26.423%
2023-10-16	17.2000	17.2300	17.1500	17.1500	-0.175%	1,213	+26.939%
2023-10-13	17.3000	17.3000	17.1800	17.1800	-0.579%	1,747	+26.717%
2023-10-12	17.2900	17.2900	17.2800	17.2800	+0.116%	765	+25.984%
2023-10-11	17.2500	17.3100	17.1800	17.2600	+0.349%	4,283	+26.130%
2023-10-10	17.2500	17.2500	16.6600	17.2000	-0.174%	6,282	+26.570%
2023-10-06	17.1800	17.2300	17.1800	17.2300	+0.174%	3,500	+26.349%
2023-10-04	17.3400	17.3500	17.2000	17.2000	-1.149%	1,205	+26.570%
2023-10-03	17.2500	17.4000	17.2300	17.4000	+0.870%	5,599	+25.115%
2023-10-02	17.1700	17.3400	17.1700	17.2500	-0.862%	2,264	+26.203%
2023-09-29	17.4000	17.4000	17.4000	17.4000	+0.115%	754	+25.115%
2023-09-28	17.4000	17.4000	17.3500	17.3800	-0.058%	992	+25.259%
2023-09-27	17.4000	17.4300	17.3900	17.3900	+0.058%	811	+25.187%
2023-09-26	17.5500	17.5500	17.2700	17.3800	-1.250%	2,107	+25.259%
2023-09-25	17.6200	17.6400	17.6000	17.6000	-0.057%	3,183	+23.693%
2023-09-22	17.6800	17.6800	17.6100	17.6100	-0.621%	8,112	+23.623%
2023-09-21	17.6800	17.7600	17.6700	17.7200	0.000%	2,216	+22.856%
2023-09-20	17.7500	17.7500	17.6200	17.7200	+0.397%	2,100	+22.856%
2023-09-19	17.7900	17.7900	17.6500	17.6500	-0.057%	1,617	+23.343%
2023-09-15	17.6000	17.6900	17.4900	17.6600	-0.170%	3,000	+23.273%
2023-09-14	17.7500	17.7500	17.5000	17.6900	-0.841%	8,697	+23.064%
2023-09-13	17.9100	17.9400	17.7200	17.8400	-0.335%	7,600	+22.029%
2023-09-12	17.8800	17.9000	17.8800	17.9000	+0.562%	1,404	+21.620%
2023-09-11	17.9000	17.9000	17.8000	17.8000	-0.559%	1,100	+22.303%
2023-09-08	18.1200	18.1900	17.9000	17.9000	-1.702%	2,870	+21.620%
2023-09-07	18.0000	18.2100	18.0000	18.2100	+0.608%	1,700	+19.550%
2023-09-06	17.9500	18.1500	17.9500	18.1000	+0.780%	6,900	+20.276%
2023-09-05	17.7500	17.9600	17.7300	17.9600	+1.756%	8,000	+21.214%
2023-09-01	17.6500	17.6600	17.6500	17.6500	+0.800%	600	+23.343%
2023-08-31	17.6000	17.7200	17.5100	17.5100	+0.114%	6,991	+24.329%
2023-08-30	17.4600	17.4900	17.4600	17.4900	+0.460%	8,500	+24.471%
2023-08-29	17.2600	17.4900	17.2600	17.4100	+0.869%	7,800	+25.043%
2023-08-28	17.2400	17.2600	17.2200	17.2600	+0.641%	17,900	+26.130%
2023-08-25	17.1900	17.1900	17.1500	17.1500	-0.116%	624	+26.939%
2023-08-24	17.2500	17.2500	17.1700	17.1700	+0.058%	3,400	+26.791%
2023-08-23	17.2000	17.2500	17.1600	17.1600	+0.351%	1,400	+26.865%
2023-08-22	17.5400	17.5400	17.1000	17.1000	-2.509%	3,029	+27.310%
2023-08-21	17.5400	17.5500	17.5400	17.5400	0.000%	3,000	+24.116%
2023-08-18	17.7000	17.7100	17.5400	17.5400	-1.016%	2,460	+24.116%
2023-08-17	18.0000	18.0000	17.7200	17.7200	-1.501%	12,275	+22.856%
2023-08-16	18.1700	18.1700	17.8500	17.9900	-0.056%	8,475	+21.012%
2023-08-15	18.0100	18.0100	17.9900	18.0000	+0.056%	6,053	+20.944%
2023-08-14	18.1900	18.1900	17.9900	17.9900	-0.166%	4,035	+21.012%
2023-08-11	18.0100	18.0200	18.0100	18.0200	+0.167%	400	+20.810%
2023-08-10	17.8500	17.9900	17.8500	17.9900	+0.111%	3,900	+21.012%
2023-08-09	17.9500	17.9700	17.8100	17.9700	+0.898%	15,300	+21.146%
2023-08-08	17.9800	17.9800	17.8100	17.8100	-0.945%	2,919	+22.235%
2023-08-04	17.9500	17.9900	17.8400	17.9800	-0.167%	6,102	+21.079%
2023-08-03	18.0000	18.0100	18.0000	18.0100	+0.056%	16,700	+20.877%
2023-08-02	18.0000	18.0000	18.0000	18.0000	-1.370%	100	+20.944%
2023-08-01	18.3000	18.3000	18.2500	18.2500	-0.923%	200	+19.288%
2023-07-31	18.3000	18.4200	18.2600	18.4200	+1.488%	5,331	+18.187%
2023-07-28	18.1700	18.1700	18.1400	18.1500	-0.110%	1,300	+19.945%
2023-07-27	18.2600	18.3000	18.1700	18.1700	-0.220%	6,585	+19.813%
2023-07-26	18.2500	18.3200	18.2100	18.2100	-0.546%	4,217	+19.550%
2023-07-25	18.5000	18.5400	18.3100	18.3100	-1.080%	5,301	+18.897%
2023-07-24	18.5100	18.5100	18.5100	18.5100	-0.430%	180	+17.612%
2023-07-21	18.1200	18.5900	18.1200	18.5900	+2.707%	23,693	+17.106%
2023-07-20	17.8500	18.2600	17.8500	18.1000	+1.344%	3,250	+20.276%
2023-07-19	17.8200	18.0000	17.8200	17.8600	+0.337%	15,668	+21.892%
2023-07-18	17.7500	17.8100	17.7500	17.8000	+0.793%	16,499	+22.303%
2023-07-17	17.6700	17.6700	17.6600	17.6600	+0.341%	850	+23.273%
2023-07-14	17.5500	17.6000	17.5500	17.6000	+0.285%	800	+23.693%
2023-07-13	17.5500	17.5500	17.5500	17.5500	-0.847%	200	+24.046%
2023-07-12	17.8000	17.8000	17.6000	17.7000	0.000%	600	+22.994%
2023-07-11	17.7900	17.7900	17.7000	17.7000	-0.618%	1,300	+22.994%
2023-07-10	17.9400	17.9400	17.8000	17.8100	-0.224%	2,900	+22.235%
2023-07-07	17.8200	17.8500	17.8200	17.8500	+0.450%	1,800	+21.961%
2023-07-06	17.8000	17.8000	17.7700	17.7700	-0.112%	3,800	+22.510%
2023-07-05	17.8500	17.9500	17.7700	17.7900	-0.559%	3,200	+22.372%
2023-07-04	17.8200	17.9000	17.8000	17.8900	+0.449%	1,120	+21.688%
2023-06-30	17.6100	17.8100	17.5700	17.8100	+1.021%	3,369	+22.235%
2023-06-29	17.6000	17.6500	17.5800	17.6300	-0.113%	1,600	+23.483%
2023-06-28	17.8000	17.8000	17.6500	17.6500	-0.282%	2,002	+23.343%
2023-06-27	17.8300	17.8300	17.7000	17.7000	-0.729%	3,775	+22.994%
2023-06-26	17.7100	17.8300	17.7100	17.8300	-0.335%	3,336	+22.098%
2023-06-23	17.9200	17.9600	17.8900	17.8900	-0.167%	4,782	+21.688%
2023-06-22	18.0200	18.0200	17.9000	17.9200	-0.940%	5,458	+21.484%
2023-06-21	18.0200	18.0900	18.0100	18.0900	+0.444%	1,100	+20.343%
2023-06-20	18.1100	18.1300	18.0100	18.0100	-0.552%	3,200	+20.877%
2023-06-19	18.2000	18.2000	18.1100	18.1100	-0.495%	4,700	+20.210%
2023-06-16	18.2500	18.2500	18.2000	18.2000	+0.165%	1,400	+19.615%
2023-06-15	18.2500	18.2500	18.1500	18.1700	-0.220%	3,600	+19.813%
2023-06-14	18.3200	18.3200	18.1100	18.2100	-0.709%	3,724	+19.550%
2023-06-13	18.3900	18.3900	18.2600	18.3400	+0.659%	1,200	+18.702%
2023-06-12	18.1700	18.3300	18.1700	18.2200	-0.219%	4,700	+19.484%
2023-06-09	18.2600	18.2600	18.2600	18.2600	-1.137%	126	+19.222%
2023-06-08	18.2000	18.4800	18.2000	18.4700	+1.539%	1,760	+17.867%
2023-06-07	18.0200	18.1900	18.0000	18.1900	+0.831%	2,100	+19.681%
2023-06-06	18.0300	18.0400	18.0300	18.0400	-0.387%	860	+20.676%
2023-06-05	18.1100	18.1100	18.0600	18.1100	+0.611%	2,300	+20.210%
2023-06-02	17.8900	18.0000	17.8900	18.0000	+1.695%	1,035	+20.944%
2023-06-01	17.8000	17.8000	17.7000	17.7000	0.000%	1,382	+22.994%
2023-05-31	17.7000	17.7500	17.7000	17.7000	-0.113%	2,500	+22.994%
2023-05-30	17.6500	17.7200	17.6400	17.7200	+0.739%	992	+22.856%
2023-05-29	17.5900	17.5900	17.5900	17.5900	0.000%	735	+23.764%
2023-05-26	17.7400	17.7400	17.5500	17.5900	+0.114%	6,323	+23.764%
2023-05-25	17.6100	17.6900	17.5700	17.5700	-0.227%	7,529	+23.904%
2023-05-24	17.8300	18.1400	17.6000	17.6100	-1.620%	8,451	+23.623%
2023-05-23	17.9900	18.1000	17.9000	17.9000	+0.618%	10,403	+21.620%
2023-05-19	18.0500	18.0500	17.7900	17.7900	-1.713%	10,934	+22.372%
2023-05-18	18.1100	18.1100	18.1000	18.1000	0.000%	1,850	+20.276%
2023-05-17	18.1000	18.1900	18.0700	18.1000	+0.277%	2,800	+20.276%
2023-05-16	18.3500	18.3500	18.0500	18.0500	-1.474%	4,850	+20.609%
2023-05-15	18.3200	18.3200	18.3200	18.3200	0.000%	1,100	+18.832%
2023-05-12	18.1600	18.3200	18.1600	18.3200	-0.272%	2,900	+18.832%
2023-05-11	18.2000	18.3700	18.1600	18.3700	+0.823%	4,000	+18.508%
2023-05-10	18.2100	18.2200	18.1100	18.2200	+0.055%	4,803	+19.484%
2023-05-09	18.3200	18.3600	18.2100	18.2100	-2.097%	1,975	+19.550%
2023-05-05	18.6000	18.6000	18.6000	18.6000	+0.541%	200	+17.043%
2023-05-04	18.4400	18.5000	18.3800	18.5000	+0.271%	4,600	+17.676%
2023-05-03	18.5400	18.6200	18.4000	18.4500	-0.270%	5,001	+17.995%
2023-05-02	18.7200	18.7200	18.5000	18.5000	-1.228%	3,770	+17.676%
2023-05-01	18.7600	18.7800	18.7300	18.7300	-0.637%	3,206	+16.231%
2023-04-28	18.8500	18.8900	18.8500	18.8500	+0.213%	500	+15.491%
2023-04-27	18.8100	18.8100	18.8100	18.8100	-0.371%	100	+15.736%
2023-04-26	18.9500	18.9500	18.8800	18.8800	-0.159%	3,457	+15.307%
2023-04-25	18.9200	18.9200	18.9100	18.9100	+0.318%	800	+15.124%
2023-04-24	19.0000	19.0000	18.8500	18.8500	-1.412%	400	+15.491%
2023-04-21	18.9000	19.1200	18.9000	19.1200	+1.164%	11,079	+13.860%
2023-04-20	18.9000	18.9000	18.7000	18.9000	+1.015%	4,400	+15.185%
2023-04-19	18.7100	18.7100	18.7100	18.7100	+0.591%	200	+16.355%
2023-04-18	18.6100	18.7400	18.6000	18.6000	-0.800%	2,200	+17.043%
2023-04-17	18.7000	18.8700	18.7000	18.7500	+0.482%	1,207	+16.107%
2023-04-14	18.6500	18.7000	18.6500	18.6600	+0.054%	1,100	+16.667%
2023-04-13	18.8000	18.8000	18.6400	18.6500	+0.054%	2,351	+16.729%
2023-04-12	18.6600	18.6900	18.6400	18.6400	-0.268%	1,916	+16.792%
2023-04-11	18.8000	18.8000	18.6500	18.6900	+0.214%	14,975	+16.479%
2023-04-10	18.6400	18.6500	18.5300	18.6500	+0.648%	3,000	+16.729%
2023-04-06	18.6300	18.6300	18.5300	18.5300	-0.909%	915	+17.485%
2023-04-05	18.8500	18.8600	18.7000	18.7000	-0.532%	1,800	+16.417%
2023-04-04	18.9900	19.2500	18.8000	18.8000	-0.948%	3,820	+15.798%
2023-04-03	18.9800	18.9800	18.9800	18.9800	-0.784%	119	+14.700%
2023-03-31	18.9500	19.1300	18.9200	19.1300	+1.057%	2,890	+13.800%
2023-03-30	18.9400	18.9400	18.9300	18.9300	+1.230%	843	+15.003%
2023-03-29	18.7000	18.7600	18.2800	18.7000	-0.638%	7,601	+16.417%
2023-03-28	18.8000	18.8200	18.7000	18.8200	-0.106%	2,201	+15.675%
2023-03-27	18.8100	19.0000	18.8100	18.8400	-0.317%	3,100	+15.552%
2023-03-24	19.0500	19.0500	18.9000	18.9000	-0.839%	8,618	+15.185%
2023-03-23	19.1100	19.1300	19.0600	19.0600	-0.262%	2,000	+14.218%
2023-03-22	19.2900	19.2900	19.1100	19.1100	-0.209%	593	+13.919%
2023-03-21	19.2400	19.2400	19.1400	19.1500	+0.262%	4,500	+13.681%
2023-03-20	19.2700	19.3200	19.1000	19.1000	-0.831%	1,817	+13.979%
2023-03-17	19.1900	19.3900	19.1400	19.2600	+0.838%	2,050	+13.032%
2023-03-16	18.8000	19.1000	18.5100	19.1000	+1.596%	5,805	+13.979%
2023-03-15	19.3000	19.3000	18.8000	18.8000	-3.292%	3,210	+15.798%
2023-03-14	19.4400	19.4400	19.4400	19.4400	-1.320%	400	+11.986%
2023-03-13	19.6000	19.7000	19.4500	19.7000	-1.253%	2,000	+10.508%
2023-03-10	19.4500	19.9500	19.4400	19.9500	+1.475%	8,681	+9.123%
2023-03-09	19.7000	19.7000	19.6400	19.6600	-0.152%	818	+10.732%
2023-03-08	19.8800	19.8800	19.6900	19.6900	-1.451%	1,900	+10.564%
2023-03-07	20.0100	20.0100	19.9700	19.9800	-0.498%	1,050	+8.959%
2023-03-06	20.1000	20.1000	20.0800	20.0800	-0.347%	2,507	+8.416%
2023-03-03	20.3400	20.3400	20.1500	20.1500	-1.274%	4,376	+8.040%
2023-03-02	20.3000	20.4400	20.2500	20.4100	+0.049%	1,904	+6.663%
2023-03-01	20.3500	20.4500	20.3500	20.4000	+0.098%	1,500	+6.716%
2023-02-28	20.2200	20.3800	20.2100	20.3800	+0.147%	2,199	+6.820%
2023-02-27	20.3400	20.3900	20.0900	20.3500	+0.494%	3,313	+6.978%
2023-02-24	20.4000	20.4000	20.2100	20.2500	-1.220%	2,200	+7.506%
2023-02-23	20.5500	20.5500	20.3000	20.5000	-0.243%	3,711	+6.195%
2023-02-22	20.7600	20.7600	20.5500	20.5500	-1.059%	2,700	+5.937%
2023-02-21	20.7000	20.7700	20.7000	20.7700	-0.527%	3,300	+4.815%
2023-02-17	20.8800	20.8800	20.8800	20.8800	-0.571%	600	+4.262%
2023-02-16	21.0000	21.1700	20.9600	21.0000	+0.048%	3,000	+3.667%
2023-02-15	20.9900	21.0000	20.9900	20.9900	-0.048%	500	+3.716%
2023-02-14	21.2000	21.2000	21.0000	21.0000	-0.943%	3,246	+3.667%
2023-02-13	21.2000	21.2000	21.2000	21.2000	0.000%	400	+2.689%
2023-02-10	21.2500	21.2500	21.2000	21.2000	-0.235%	13,950	+2.689%
2023-02-09	21.3100	21.3100	21.2400	21.2500	-0.094%	2,600	+2.447%
2023-02-08	21.0000	21.2700	21.0000	21.2700	+1.770%	10,359	+2.351%
2023-02-07	20.8500	20.9500	20.8500	20.9000	+1.211%	9,238	+4.163%
2023-02-06	20.7800	20.7900	20.6500	20.6500	-0.626%	3,346	+5.424%
2023-02-03	20.8600	20.8900	20.7800	20.7800	-0.527%	5,800	+4.764%
2023-02-02	20.8000	20.8900	20.8000	20.8900	+0.529%	2,200	+4.213%
2023-02-01	20.8000	20.8000	20.7200	20.7800	-0.096%	3,273	+4.764%
2023-01-31	20.7200	20.8000	20.7200	20.8000	+0.241%	3,700	+4.663%
2023-01-30	20.9900	20.9900	20.7500	20.7500	-0.144%	1,611	+4.916%
2023-01-27	20.7000	20.8800	20.7000	20.7800	+0.581%	8,500	+4.764%
2023-01-26	20.4500	20.7800	20.4500	20.6600	+1.027%	13,900	+5.373%
2023-01-25	20.2500	20.4500	20.2500	20.4500	+0.988%	24,100	+6.455%
2023-01-24	20.1300	20.2500	20.1000	20.2500	-0.099%	6,600	+7.506%

.dark-mode .VW5dCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VW5dCp{ color: #333333; background-color: white; border: 2px solid #333333; }FFH-KFAIRFAX FINANCIAL HOLDINGS LIMstock TSE

FFH-K
FAIRFAX FINANCIAL HOLDINGS LIM
stock TSE