Dark

FFH-M
FAIRFAX FINANCIAL HOLDINGS M
stock TSE

Inactive

Aug 2, 2024

24.56CAD-0.527%(-0.13)5,500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	24.6500	24.6500	24.4200	24.5600	-0.527%	5,500	0.000%
2024-08-01	24.6300	24.7500	24.6000	24.6900	+0.407%	2,547	-0.527%
2024-07-31	24.8000	24.8000	24.4600	24.5900	-0.847%	15,500	-0.122%
2024-07-30	24.7000	24.8000	24.7000	24.8000	+0.405%	13,386	-0.968%
2024-07-29	24.4300	24.7100	24.4300	24.7000	+0.407%	29,458	-0.567%
2024-07-26	24.4900	24.6100	24.4900	24.6000	+0.737%	16,830	-0.163%
2024-07-25	24.3600	24.4200	24.3600	24.4200	+0.452%	6,000	+0.573%
2024-07-23	24.3200	24.4000	24.3100	24.3100	-0.369%	1,995	+1.028%
2024-07-22	24.2900	24.4000	24.2900	24.4000	+0.288%	1,300	+0.656%
2024-07-19	24.4000	24.4000	24.3300	24.3300	-0.287%	4,276	+0.945%
2024-07-18	24.4100	24.4400	24.4000	24.4000	0.000%	1,400	+0.656%
2024-07-17	24.3000	24.4000	24.3000	24.4000	0.000%	1,511	+0.656%
2024-07-16	24.4000	24.4000	24.3900	24.4000	+0.164%	5,800	+0.656%
2024-07-15	24.3800	24.4000	24.3600	24.3600	-0.327%	3,200	+0.821%
2024-07-12	24.2600	24.4500	24.2500	24.4400	+0.784%	6,200	+0.491%
2024-07-11	24.3500	24.3500	24.2000	24.2500	+0.165%	5,100	+1.278%
2024-07-10	24.4000	24.4000	24.2100	24.2100	-0.370%	2,901	+1.446%
2024-07-09	24.2900	24.3600	24.2800	24.3000	-0.164%	8,900	+1.070%
2024-07-08	24.1500	24.3400	24.1500	24.3400	+0.165%	5,700	+0.904%
2024-07-05	24.1100	24.3000	24.1100	24.3000	-0.205%	1,300	+1.070%
2024-07-04	24.2500	24.3500	24.2500	24.3500	+0.412%	1,700	+0.862%
2024-07-03	24.2100	24.3200	24.2100	24.2500	+0.414%	3,568	+1.278%
2024-07-02	24.1100	24.1500	24.1100	24.1500	-0.453%	1,138	+1.698%
2024-06-28	24.0800	24.2600	24.0800	24.2600	+1.464%	3,580	+1.237%
2024-06-27	23.9000	24.0000	23.9000	23.9100	+0.462%	1,627	+2.719%
2024-06-26	23.8000	23.8700	23.8000	23.8000	+0.211%	4,066	+3.193%
2024-06-25	23.6500	23.7600	23.6400	23.7500	-0.168%	4,351	+3.411%
2024-06-24	23.3500	23.7900	23.3500	23.7900	+2.323%	2,500	+3.237%
2024-06-21	23.5100	23.5100	23.1000	23.2500	-0.980%	12,850	+5.634%
2024-06-20	23.3100	23.4800	23.3100	23.4800	+0.729%	1,100	+4.600%
2024-06-19	23.4100	23.4900	23.3000	23.3100	-0.299%	5,178	+5.363%
2024-06-18	23.2000	23.4900	23.2000	23.3800	+1.608%	9,069	+5.047%
2024-06-17	23.5000	23.5000	23.0000	23.0100	-2.085%	9,200	+6.736%
2024-06-14	23.5000	23.6000	23.5000	23.5000	-1.426%	57,254	+4.511%
2024-06-13	24.0500	24.0500	23.5500	23.8400	-0.832%	3,600	+3.020%
2024-06-12	24.0600	24.1500	24.0400	24.0400	-0.661%	3,050	+2.163%
2024-06-11	24.1200	24.2000	24.1200	24.2000	+0.666%	35,400	+1.488%
2024-06-10	23.5700	24.0400	23.5700	24.0400	+1.178%	9,795	+2.163%
2024-06-07	23.9600	23.9700	23.6500	23.7600	-1.000%	7,200	+3.367%
2024-06-06	24.0600	24.0600	23.9000	24.0000	-0.621%	8,337	+2.333%
2024-06-05	24.1500	24.1600	24.1500	24.1500	0.000%	5,000	+1.698%
2024-06-04	24.1000	24.1500	24.1000	24.1500	+0.166%	500	+1.698%
2024-06-03	24.1500	24.2400	24.1000	24.1100	-0.495%	2,200	+1.866%
2024-05-31	24.0300	24.2400	24.0300	24.2300	+0.539%	3,000	+1.362%
2024-05-30	24.1100	24.1100	24.0500	24.1000	-0.207%	5,269	+1.909%
2024-05-29	24.0600	24.1500	24.0600	24.1500	-0.165%	2,300	+1.698%
2024-05-28	24.1100	24.1900	24.0500	24.1900	-0.247%	5,550	+1.530%
2024-05-27	24.0000	24.2500	23.7200	24.2500	+1.635%	18,283	+1.278%
2024-05-24	23.8200	23.8600	23.8100	23.8600	-0.542%	1,200	+2.934%
2024-05-23	23.9500	23.9900	23.7600	23.9900	+0.545%	11,272	+2.376%
2024-05-22	23.9000	23.9800	23.8600	23.8600	-0.209%	5,343	+2.934%
2024-05-21	23.9100	23.9100	23.9000	23.9100	+0.126%	2,650	+2.719%
2024-05-17	23.8200	23.8800	23.8200	23.8800	-0.084%	600	+2.848%
2024-05-16	23.8500	23.9000	23.8000	23.9000	+0.420%	4,703	+2.762%
2024-05-15	23.7500	23.8000	23.6500	23.8000	+0.634%	7,200	+3.193%
2024-05-13	23.7500	23.7500	23.6500	23.6500	+0.638%	207	+3.848%
2024-05-10	23.5000	23.5200	23.4400	23.5000	-0.127%	3,449	+4.511%
2024-05-09	24.0100	24.0800	23.5100	23.5300	-1.958%	4,740	+4.377%
2024-05-08	24.1600	24.2700	24.0000	24.0000	-1.153%	2,500	+2.333%
2024-05-07	23.9700	24.2900	23.9700	24.2800	+0.331%	4,234	+1.153%
2024-05-06	24.0000	24.2000	24.0000	24.2000	+0.833%	10,400	+1.488%
2024-05-02	23.8500	24.0000	23.8400	24.0000	+0.042%	3,752	+2.333%
2024-05-01	23.9800	23.9900	23.8000	23.9900	+0.042%	6,200	+2.376%
2024-04-30	23.6400	23.9800	23.6400	23.9800	+0.799%	8,893	+2.419%
2024-04-29	23.7500	23.7900	23.7500	23.7900	+0.380%	1,200	+3.237%
2024-04-26	23.5500	23.7000	23.5500	23.7000	+1.282%	1,000	+3.629%
2024-04-24	23.7000	23.7000	23.4000	23.4000	-1.057%	63,228	+4.957%
2024-04-23	23.7100	23.7500	23.6500	23.6500	0.000%	53,050	+3.848%
2024-04-22	23.6500	23.7000	23.6000	23.6500	-0.211%	883	+3.848%
2024-04-19	23.9500	23.9500	23.7000	23.7000	-1.168%	9,229	+3.629%
2024-04-18	24.0000	24.0100	23.9500	23.9800	-0.291%	5,900	+2.419%
2024-04-16	24.0000	24.0500	23.9400	24.0500	+0.923%	4,800	+2.121%
2024-04-15	23.9400	23.9500	23.8300	23.8300	+0.084%	4,600	+3.063%
2024-04-12	23.9000	23.9600	23.8100	23.8100	-0.377%	4,336	+3.150%
2024-04-11	23.9000	23.9300	23.7400	23.9000	0.000%	3,400	+2.762%
2024-04-10	23.8000	23.9000	23.8000	23.9000	0.000%	3,000	+2.762%
2024-04-08	23.8500	23.9200	23.8500	23.9000	+0.210%	3,205	+2.762%
2024-04-05	23.8500	23.8800	23.8500	23.8500	0.000%	4,600	+2.977%
2024-04-04	23.8500	23.8500	23.8500	23.8500	+0.548%	7,300	+2.977%
2024-04-02	23.6600	23.7700	23.6500	23.7200	+0.551%	3,272	+3.541%
2024-03-28	23.5900	23.5900	23.5900	23.5900	+0.042%	3,900	+4.112%
2024-03-27	23.4300	23.5800	23.4300	23.5800	+0.640%	717	+4.156%
2024-03-26	23.3600	23.4300	23.3100	23.4300	+0.300%	1,500	+4.823%
2024-03-25	23.2600	23.4000	23.2600	23.3600	+0.215%	4,800	+5.137%
2024-03-22	23.4000	23.5400	23.3100	23.3100	-1.145%	7,309	+5.363%
2024-03-21	23.4000	23.5800	23.4000	23.5800	+1.419%	1,006	+4.156%
2024-03-20	23.2600	23.2600	23.2500	23.2500	-0.937%	400	+5.634%
2024-03-19	23.2000	23.4700	23.2000	23.4700	+0.859%	1,300	+4.644%
2024-03-15	23.3500	23.3500	23.2700	23.2700	-0.852%	4,400	+5.544%
2024-03-14	23.3100	23.4700	23.2000	23.4700	+0.043%	2,228	+4.644%
2024-03-13	23.4600	23.4600	23.4600	23.4600	-0.593%	876	+4.689%
2024-03-11	23.4900	23.6000	23.4900	23.6000	+1.288%	1,450	+4.068%
2024-03-07	23.3000	23.3000	23.3000	23.3000	+0.215%	220	+5.408%
2024-03-06	23.2300	23.2500	23.2300	23.2500	+0.868%	5,000	+5.634%
2024-03-04	23.0800	23.0800	23.0500	23.0500	0.000%	1,200	+6.551%
2024-03-01	23.0000	23.0800	23.0000	23.0500	+0.217%	3,800	+6.551%
2024-02-29	22.8100	23.0000	22.8100	23.0000	+0.877%	11,239	+6.783%
2024-02-28	22.8500	22.8900	22.8000	22.8000	0.000%	1,750	+7.719%
2024-02-26	22.9400	22.9400	22.8000	22.8000	0.000%	1,500	+7.719%
2024-02-23	22.8500	22.8500	22.8000	22.8000	0.000%	2,975	+7.719%
2024-02-22	22.8500	22.8500	22.8000	22.8000	-0.219%	3,800	+7.719%
2024-02-21	22.8000	22.8500	22.8000	22.8500	0.000%	6,659	+7.484%
2024-02-20	22.8500	22.8500	22.8500	22.8500	+0.219%	100	+7.484%
2024-02-16	22.7400	22.8000	22.7400	22.8000	+0.662%	6,500	+7.719%
2024-02-15	22.5400	22.6500	22.5400	22.6500	+0.221%	4,906	+8.433%
2024-02-14	22.5600	22.6000	22.5000	22.6000	+0.222%	5,900	+8.673%
2024-02-13	22.7300	22.7300	22.5000	22.5500	-0.221%	6,300	+8.914%
2024-02-12	22.6000	22.6100	22.6000	22.6000	+0.222%	3,050	+8.673%
2024-02-09	22.3500	22.5800	22.3000	22.5500	+0.670%	6,000	+8.914%
2024-02-08	22.7300	22.7300	22.1100	22.4000	-1.538%	24,320	+9.643%
2024-02-07	22.7500	22.7500	22.7500	22.7500	-0.871%	2,400	+7.956%
2024-02-06	22.9500	22.9500	22.9500	22.9500	0.000%	650	+7.015%
2024-02-05	22.8500	22.9500	22.8500	22.9500	+0.526%	6,000	+7.015%
2024-02-02	22.7300	22.8300	22.7300	22.8300	+0.132%	800	+7.578%
2024-02-01	22.7000	22.8000	22.7000	22.8000	+0.441%	5,334	+7.719%
2024-01-31	22.7000	22.7000	22.7000	22.7000	+0.442%	500	+8.194%
2024-01-30	22.7000	22.7000	22.6000	22.6000	-0.616%	423	+8.673%
2024-01-29	22.7400	22.7400	22.7400	22.7400	+0.353%	2,395	+8.004%
2024-01-26	22.5500	22.6600	22.5500	22.6600	+0.488%	3,300	+8.385%
2024-01-25	22.5700	22.6600	22.5500	22.5500	-0.221%	3,734	+8.914%
2024-01-24	22.4000	22.6000	22.4000	22.6000	+0.983%	2,698	+8.673%
2024-01-23	22.3600	22.4000	22.3600	22.3800	+0.134%	2,300	+9.741%
2024-01-22	22.2500	22.4000	22.2500	22.3500	+0.045%	8,150	+9.888%
2024-01-19	22.1100	22.3400	22.1100	22.3400	+1.040%	6,538	+9.937%
2024-01-18	22.0600	22.2150	22.0600	22.1100	-0.181%	4,625	+11.081%
2024-01-17	22.3600	22.3600	22.1500	22.1500	+0.136%	1,099	+10.880%
2024-01-16	22.1000	22.1200	22.1000	22.1200	+0.545%	1,102	+11.031%
2024-01-15	21.9900	22.0000	21.9900	22.0000	0.000%	800	+11.636%
2024-01-12	21.9100	22.0000	21.9100	22.0000	0.000%	2,900	+11.636%
2024-01-11	22.0000	22.0000	22.0000	22.0000	+0.917%	242	+11.636%
2024-01-10	21.9000	21.9000	21.7800	21.8000	-0.683%	4,651	+12.661%
2024-01-09	21.9000	21.9500	21.9000	21.9500	+0.228%	370	+11.891%
2024-01-08	21.8800	21.9000	21.8800	21.9000	+0.459%	1,100	+12.146%
2024-01-05	21.7600	21.8000	21.7600	21.8000	-0.864%	500	+12.661%
2024-01-04	21.9300	21.9900	21.7800	21.9900	+0.411%	1,800	+11.687%
2024-01-03	21.9000	21.9000	21.9000	21.9000	0.000%	500	+12.146%
2024-01-02	21.9000	21.9000	21.9000	21.9000	-0.228%	105	+12.146%
2023-12-29	21.8100	21.9500	21.8000	21.9500	+1.105%	2,351	+11.891%
2023-12-28	21.7100	21.7100	21.7100	21.7100	-0.184%	100	+13.128%
2023-12-27	21.7500	21.7500	21.7000	21.7500	+0.230%	2,200	+12.920%
2023-12-22	21.7500	21.7500	21.7000	21.7000	-0.459%	600	+13.180%
2023-12-21	21.7000	21.8000	21.7000	21.8000	+1.490%	4,600	+12.661%
2023-12-20	21.7000	21.7000	21.4800	21.4800	-1.014%	6,050	+14.339%
2023-12-19	21.7500	21.7500	21.6500	21.7000	-0.046%	4,500	+13.180%
2023-12-18	21.7000	21.7100	21.7000	21.7100	+0.231%	1,500	+13.128%
2023-12-15	21.6600	21.6600	21.6500	21.6600	-0.414%	1,350	+13.389%
2023-12-14	21.7500	21.7500	21.7500	21.7500	+0.416%	4,700	+12.920%
2023-12-13	21.6500	21.6700	21.6500	21.6600	-0.046%	3,761	+13.389%
2023-12-12	21.6900	21.6900	21.6700	21.6700	+0.791%	1,526	+13.336%
2023-12-07	21.4900	21.5000	21.4900	21.5000	+0.233%	17,000	+14.233%
2023-12-06	21.5000	21.5000	21.3600	21.4500	0.000%	18,100	+14.499%
2023-12-05	21.7000	21.7100	21.2000	21.4500	-0.740%	6,239	+14.499%
2023-12-04	22.0000	22.0500	21.6000	21.6100	-1.773%	36,590	+13.651%
2023-12-01	22.0100	22.0500	22.0000	22.0000	-0.317%	26,542	+11.636%
2023-11-30	22.0000	22.0700	22.0000	22.0700	+0.318%	3,947	+11.282%
2023-11-29	22.0100	22.1100	22.0000	22.0000	0.000%	6,400	+11.636%
2023-11-28	22.0000	22.0000	22.0000	22.0000	0.000%	3,000	+11.636%
2023-11-27	22.0600	22.0600	22.0000	22.0000	-0.317%	6,853	+11.636%
2023-11-24	22.0500	22.0700	22.0000	22.0700	-0.091%	4,500	+11.282%
2023-11-23	22.1000	22.1900	22.0500	22.0900	-0.045%	1,800	+11.182%
2023-11-22	21.6400	22.1100	21.6400	22.1000	+3.030%	13,479	+11.131%
2023-11-21	21.0000	21.4500	21.0000	21.4500	+2.240%	23,214	+14.499%
2023-11-20	20.9200	21.0000	20.9200	20.9800	-0.333%	5,550	+17.064%
2023-11-17	20.9000	21.0500	20.9000	21.0500	+1.008%	1,961	+16.675%
2023-11-16	20.7000	20.8400	20.6900	20.8400	+1.559%	2,750	+17.850%
2023-11-15	20.3100	20.6000	20.3100	20.5200	+0.098%	2,600	+19.688%
2023-11-14	20.2700	20.5000	20.2700	20.5000	+0.737%	31,300	+19.805%
2023-11-13	20.1500	20.3500	19.9900	20.3500	+0.993%	3,463	+20.688%
2023-11-10	20.0600	20.1500	20.0500	20.1500	+0.249%	3,600	+21.886%
2023-11-09	20.0100	20.1000	20.0000	20.1000	+0.500%	6,425	+22.189%
2023-11-08	20.2700	20.2700	19.9000	20.0000	-0.498%	3,600	+22.800%
2023-11-07	20.1500	20.1500	20.1000	20.1000	-0.839%	1,300	+22.189%
2023-11-06	20.3000	20.3000	20.2000	20.2700	+0.446%	1,500	+21.164%
2023-11-03	19.4700	20.1800	19.4700	20.1800	+2.333%	5,305	+21.705%
2023-11-02	19.6500	19.7200	19.6500	19.7200	+0.921%	3,400	+24.544%
2023-11-01	19.3900	19.6000	19.3900	19.5400	+0.774%	4,241	+25.691%
2023-10-31	19.0000	19.3900	19.0000	19.3900	+2.053%	7,594	+26.663%
2023-10-30	18.9000	19.0000	18.8300	19.0000	+1.010%	5,000	+29.263%
2023-10-27	18.9900	19.0300	18.7100	18.8100	-0.896%	5,667	+30.569%
2023-10-26	18.7200	19.0000	18.7200	18.9800	+1.011%	7,138	+29.399%
2023-10-25	19.0500	19.0500	18.6600	18.7900	-1.417%	7,163	+30.708%
2023-10-24	19.1000	19.1000	19.0500	19.0600	0.000%	1,131	+28.856%
2023-10-23	19.0800	19.2500	19.0600	19.0600	+0.052%	2,287	+28.856%
2023-10-20	19.0700	19.2600	19.0500	19.0500	-0.314%	10,240	+28.924%
2023-10-19	19.1800	19.1800	19.0600	19.1100	-0.313%	4,200	+28.519%
2023-10-18	19.2000	19.3000	19.1700	19.1700	-0.156%	2,978	+28.117%
2023-10-17	19.1600	19.3000	19.1600	19.2000	+0.313%	4,118	+27.917%
2023-10-16	19.2500	19.2500	19.1400	19.1400	-0.209%	5,072	+28.318%
2023-10-13	19.3000	19.3000	19.1300	19.1800	-0.673%	1,503	+28.050%
2023-10-12	19.2800	19.3100	19.2800	19.3100	+0.156%	600	+27.188%
2023-10-11	19.3500	19.3500	19.2600	19.2800	-0.874%	4,700	+27.386%
2023-10-10	19.3500	19.4500	19.3100	19.4500	0.000%	5,130	+26.272%
2023-10-06	19.3100	19.4500	19.3100	19.4500	0.000%	1,900	+26.272%
2023-10-05	19.4000	19.5000	19.3100	19.4500	+0.465%	2,344	+26.272%
2023-10-04	19.4000	19.4000	19.3100	19.3600	-1.224%	5,027	+26.860%
2023-10-03	19.7000	19.7000	19.5000	19.6000	-0.457%	2,539	+25.306%
2023-10-02	19.6800	19.6900	19.6800	19.6900	+0.974%	1,364	+24.733%
2023-09-28	19.5000	19.5000	19.5000	19.5000	+0.619%	1,234	+25.949%
2023-09-27	19.3800	19.3800	19.3800	19.3800	-0.615%	2,337	+26.729%
2023-09-26	19.6500	19.6500	19.5000	19.5000	-0.713%	6,072	+25.949%
2023-09-25	19.6500	19.6600	19.5100	19.6400	-0.102%	6,533	+25.051%
2023-09-22	19.8000	19.8100	19.6600	19.6600	-1.602%	3,547	+24.924%
2023-09-21	19.9800	19.9800	19.9800	19.9800	+0.655%	130	+22.923%
2023-09-20	19.8500	19.8600	19.7500	19.8500	+0.506%	5,350	+23.728%
2023-09-19	19.8000	19.8000	19.7500	19.7500	-0.554%	3,021	+24.354%
2023-09-18	19.8800	19.8800	19.7600	19.8600	+0.202%	900	+23.666%
2023-09-15	19.6200	19.8200	19.6200	19.8200	-0.201%	5,113	+23.915%
2023-09-14	19.8100	19.8600	19.7500	19.8600	-0.251%	9,976	+23.666%
2023-09-13	20.0000	20.0000	19.9100	19.9100	+0.050%	1,868	+23.355%
2023-09-12	19.9800	20.0000	19.9000	19.9000	-0.450%	7,200	+23.417%
2023-09-11	20.2400	20.2400	19.9000	19.9900	-0.050%	1,350	+22.861%
2023-09-08	20.2500	20.2500	20.0000	20.0000	-0.990%	1,284	+22.800%
2023-09-07	20.0000	20.2000	20.0000	20.2000	+0.950%	5,600	+21.584%
2023-09-06	20.0100	20.1100	20.0100	20.0100	-0.200%	2,000	+22.739%
2023-09-05	20.0600	20.0600	20.0500	20.0500	+0.451%	1,600	+22.494%
2023-09-01	19.9600	19.9600	19.9600	19.9600	+0.554%	175	+23.046%
2023-08-31	19.9000	19.9000	19.8500	19.8500	-0.050%	1,609	+23.728%
2023-08-30	19.9500	19.9500	19.8600	19.8600	-0.451%	2,200	+23.666%
2023-08-29	19.9000	19.9500	19.8400	19.9500	+0.201%	2,200	+23.108%
2023-08-28	19.9000	19.9100	19.9000	19.9100	+0.050%	3,400	+23.355%
2023-08-25	19.9000	19.9000	19.9000	19.9000	+0.101%	100	+23.417%
2023-08-24	19.8700	19.8800	19.8700	19.8800	+0.151%	300	+23.541%
2023-08-23	19.9500	19.9500	19.8500	19.8500	-0.101%	400	+23.728%
2023-08-22	20.2000	20.2000	19.8700	19.8700	-1.828%	5,100	+23.603%
2023-08-21	20.3600	20.3600	20.2400	20.2400	-0.541%	1,501	+21.344%
2023-08-18	20.3100	20.4000	20.3100	20.3500	+0.197%	1,500	+20.688%
2023-08-17	20.2500	20.4500	20.2500	20.3100	+0.296%	4,600	+20.926%
2023-08-16	20.4000	20.4000	20.2000	20.2500	-0.735%	3,000	+21.284%
2023-08-15	20.4000	20.4000	20.4000	20.4000	+0.542%	900	+20.392%
2023-08-14	20.4750	20.4750	20.2900	20.2900	+0.148%	1,200	+21.045%
2023-08-11	20.3700	20.3700	20.2600	20.2600	-0.099%	300	+21.224%
2023-08-10	20.2700	20.3500	20.2700	20.2800	-0.099%	1,900	+21.105%
2023-08-09	20.3500	20.3500	20.3000	20.3000	-0.246%	4,900	+20.985%
2023-08-08	20.3600	20.3900	20.3500	20.3500	-0.196%	2,700	+20.688%
2023-08-04	20.3100	20.4050	20.3100	20.3900	+0.443%	2,800	+20.451%
2023-08-03	20.3400	20.4900	20.3000	20.3000	-0.246%	6,620	+20.985%
2023-08-02	20.3500	20.3500	20.3500	20.3500	-0.440%	3,500	+20.688%
2023-08-01	20.5100	20.5100	20.3500	20.4400	-0.244%	6,600	+20.157%
2023-07-31	20.4500	20.4900	20.4000	20.4900	+0.688%	1,423	+19.863%
2023-07-28	20.4100	20.6000	20.3500	20.3500	-0.245%	3,300	+20.688%
2023-07-27	20.4500	20.4500	20.3900	20.4000	+0.147%	2,465	+20.392%
2023-07-26	20.5100	20.5100	20.3700	20.3700	-0.634%	1,244	+20.569%
2023-07-25	20.5000	20.5000	20.5000	20.5000	-0.437%	2,071	+19.805%
2023-07-24	20.5500	20.5900	20.5500	20.5900	0.000%	500	+19.281%
2023-07-21	20.2800	20.5900	20.2800	20.5900	+2.438%	32,279	+19.281%
2023-07-19	20.2900	20.2900	20.1000	20.1000	+0.299%	3,724	+22.189%
2023-07-18	20.2600	20.2700	20.0400	20.0400	+0.100%	1,100	+22.555%
2023-07-14	19.9900	20.0200	19.9900	20.0200	+0.150%	2,200	+22.677%
2023-07-13	20.1400	20.1500	19.9900	19.9900	-0.349%	3,500	+22.861%
2023-07-12	20.1000	20.1000	19.9900	20.0600	-0.447%	4,100	+22.433%
2023-07-11	20.1000	20.2000	20.1000	20.1500	-0.149%	750	+21.886%
2023-07-10	20.1000	20.1800	20.0500	20.1800	+0.648%	900	+21.705%
2023-07-07	19.9900	20.0800	19.9900	20.0500	+1.263%	2,600	+22.494%
2023-07-06	20.0000	20.0000	19.7500	19.8000	-1.247%	6,575	+24.040%
2023-07-05	20.0500	20.1800	20.0500	20.0500	0.000%	1,600	+22.494%
2023-07-04	20.0000	20.0500	20.0000	20.0500	+0.250%	1,420	+22.494%
2023-06-30	20.0400	20.0700	20.0000	20.0000	-0.498%	1,406	+22.800%
2023-06-28	20.1000	20.1000	20.1000	20.1000	+0.500%	1,000	+22.189%
2023-06-27	20.1500	20.1500	19.8100	20.0000	0.000%	1,150	+22.800%
2023-06-26	20.0100	20.0100	20.0000	20.0000	-0.299%	500	+22.800%
2023-06-23	20.0500	20.0600	20.0500	20.0600	0.000%	1,095	+22.433%
2023-06-22	20.1000	20.1000	20.0500	20.0600	+0.050%	1,277	+22.433%
2023-06-21	20.0500	20.0500	20.0500	20.0500	+0.250%	1,500	+22.494%
2023-06-20	20.3500	20.3500	19.9000	20.0000	-1.235%	7,260	+22.800%
2023-06-19	20.2500	20.2500	20.2500	20.2500	0.000%	10,200	+21.284%
2023-06-16	20.2000	20.3000	20.2000	20.2500	+0.646%	5,500	+21.284%
2023-06-15	20.4100	20.4100	20.1200	20.1200	-0.544%	3,000	+22.068%
2023-06-14	20.2300	20.2300	20.2300	20.2300	-1.317%	710	+21.404%
2023-06-13	20.5500	20.6000	20.4200	20.5000	+0.392%	1,600	+19.805%
2023-06-12	20.5600	20.5600	20.4000	20.4200	-0.633%	1,300	+20.274%
2023-06-09	20.7500	20.7500	20.5500	20.5500	0.000%	701	+19.513%
2023-06-08	20.2300	20.5500	20.2300	20.5500	+1.232%	3,100	+19.513%
2023-06-07	20.0000	20.3000	20.0000	20.3000	+0.495%	19,550	+20.985%
2023-06-06	20.0500	20.2000	20.0500	20.2000	+0.798%	3,000	+21.584%
2023-06-05	19.9500	20.0400	19.9500	20.0400	+0.805%	2,000	+22.555%
2023-06-02	19.8600	19.8800	19.8600	19.8800	+0.914%	400	+23.541%
2023-06-01	19.6500	19.7000	19.6000	19.7000	+0.203%	1,900	+24.670%
2023-05-31	19.6000	19.6600	19.6000	19.6600	+0.306%	200	+24.924%
2023-05-30	19.5000	19.6000	19.5000	19.6000	+1.083%	1,148	+25.306%
2023-05-29	19.5000	19.5000	19.3900	19.3900	+0.518%	650	+26.663%
2023-05-26	19.3600	19.3600	18.9500	19.2900	-0.155%	10,415	+27.320%
2023-05-25	19.6200	19.6200	19.3200	19.3200	-1.529%	3,450	+27.122%
2023-05-24	20.0000	20.0000	19.4500	19.6200	-1.949%	5,400	+25.178%
2023-05-23	20.2000	20.2000	20.0000	20.0100	-1.429%	2,970	+22.739%
2023-05-19	20.3100	20.3100	20.3000	20.3000	-0.636%	200	+20.985%
2023-05-18	20.4500	20.5100	20.4300	20.4300	-0.098%	700	+20.215%
2023-05-17	20.4500	20.5500	20.4500	20.4500	0.000%	2,700	+20.098%
2023-05-16	20.5000	20.5000	20.4500	20.4500	-0.244%	5,900	+20.098%
2023-05-15	20.6000	20.6000	20.4100	20.5000	-1.252%	2,400	+19.805%
2023-05-12	20.9000	21.0000	20.7600	20.7600	-0.670%	2,400	+18.304%
2023-05-11	21.0100	21.0100	20.9000	20.9000	-0.048%	600	+17.512%
2023-05-10	21.1000	21.1000	20.9100	20.9100	-0.476%	3,180	+17.456%
2023-05-09	21.0100	21.0100	21.0100	21.0100	-1.129%	500	+16.897%
2023-05-08	21.2100	21.3000	21.2100	21.2500	-0.047%	900	+15.576%
2023-05-05	21.2600	21.2600	21.2600	21.2600	+0.283%	245	+15.522%
2023-05-04	21.2000	21.2500	21.1500	21.2000	-0.703%	50,900	+15.849%
2023-05-03	21.1700	21.3500	21.1500	21.3500	+0.329%	10,900	+15.035%
2023-05-02	21.2800	21.3100	21.2800	21.2800	0.000%	1,900	+15.414%
2023-05-01	21.2500	21.3100	21.2500	21.2800	-0.328%	8,080	+15.414%
2023-04-28	21.3100	21.3500	21.3000	21.3500	0.000%	1,000	+15.035%
2023-04-27	21.3500	21.3500	21.3500	21.3500	0.000%	6,900	+15.035%
2023-04-26	21.4000	21.4000	21.3500	21.3500	-0.234%	200	+15.035%
2023-04-25	21.3500	21.4000	21.3500	21.4000	-0.233%	1,600	+14.766%
2023-04-24	21.3500	21.4500	21.3500	21.4500	+0.704%	900	+14.499%
2023-04-21	21.2000	21.3000	21.2000	21.3000	+1.380%	15,582	+15.305%
2023-04-20	21.0100	21.0100	21.0100	21.0100	+0.048%	300	+16.897%
2023-04-19	20.9800	21.0000	20.9800	21.0000	+0.962%	1,900	+16.952%
2023-04-18	20.8000	20.8000	20.8000	20.8000	-0.763%	300	+18.077%
2023-04-17	20.9000	20.9600	20.7500	20.9600	+0.287%	1,800	+17.176%
2023-04-13	20.8700	20.9000	20.7500	20.9000	+0.723%	940	+17.512%
2023-04-12	20.8000	20.8000	20.7500	20.7500	0.000%	1,158	+18.361%
2023-04-11	20.6000	20.7500	20.6000	20.7500	+1.220%	300	+18.361%
2023-04-10	20.5500	20.5500	20.5000	20.5000	-0.243%	16,184	+19.805%
2023-04-06	20.5500	20.5500	20.5300	20.5500	+0.244%	1,000	+19.513%
2023-04-05	20.4600	20.5000	20.4600	20.5000	-0.678%	2,107	+19.805%
2023-04-04	20.7700	20.7700	20.6200	20.6400	-0.530%	2,025	+18.992%
2023-04-03	20.8900	20.8900	20.7500	20.7500	-0.813%	519	+18.361%
2023-03-31	20.8500	20.9200	20.8500	20.9200	+0.096%	2,905	+17.400%
2023-03-30	20.6900	20.9000	20.6500	20.9000	+1.604%	2,000	+17.512%
2023-03-29	20.4100	20.5800	20.2600	20.5700	+0.049%	9,572	+19.397%
2023-03-28	20.5200	20.6500	20.5200	20.5600	-0.676%	5,185	+19.455%
2023-03-27	20.8000	20.8000	20.7000	20.7000	-0.719%	1,150	+18.647%
2023-03-24	20.7500	20.8500	20.7500	20.8500	+0.434%	528	+17.794%
2023-03-23	20.7500	20.7600	20.7500	20.7600	+0.241%	2,500	+18.304%
2023-03-22	20.7500	20.7500	20.6900	20.7100	+0.048%	900	+18.590%
2023-03-21	20.7000	20.7000	20.6800	20.7000	+0.485%	2,900	+18.647%
2023-03-20	20.9400	20.9400	20.5900	20.6000	-1.009%	1,300	+19.223%
2023-03-17	20.8900	20.9900	20.8100	20.8100	+0.289%	1,781	+18.020%
2023-03-16	20.7600	20.7600	20.4000	20.7500	-0.096%	3,000	+18.361%
2023-03-15	21.3000	21.3000	20.7700	20.7700	-3.843%	4,000	+18.247%
2023-03-13	21.5000	21.6000	20.9100	21.6000	-1.235%	2,592	+13.704%
2023-03-10	21.5000	21.8700	21.4000	21.8700	+1.203%	8,244	+12.300%
2023-03-09	21.7400	21.7400	21.6100	21.6100	-0.644%	1,000	+13.651%
2023-03-08	22.0000	22.0000	21.7500	21.7500	-0.092%	4,765	+12.920%
2023-03-07	21.9200	21.9200	21.7700	21.7700	-1.449%	1,900	+12.816%
2023-03-06	22.2100	22.2100	22.0900	22.0900	-0.764%	3,100	+11.182%
2023-03-03	22.3200	22.3300	22.2600	22.2600	-0.313%	5,550	+10.332%
2023-03-02	22.2500	22.3300	22.2500	22.3300	+0.360%	1,492	+9.987%
2023-03-01	22.2500	22.2500	22.2500	22.2500	+0.090%	100	+10.382%
2023-02-28	22.2000	22.3500	22.2000	22.2300	-0.314%	1,900	+10.481%
2023-02-27	22.6000	22.6000	22.3000	22.3000	-0.446%	1,920	+10.135%
2023-02-24	22.3900	22.4000	22.3900	22.4000	-0.178%	700	+9.643%
2023-02-23	22.4350	22.4400	22.3000	22.4400	+0.179%	5,633	+9.447%
2023-02-22	22.4000	22.4100	22.4000	22.4000	-0.444%	1,300	+9.643%
2023-02-21	22.7000	22.7300	22.5000	22.5000	-0.881%	9,700	+9.156%
2023-02-17	22.7000	22.7000	22.6950	22.7000	-0.220%	2,263	+8.194%
2023-02-16	22.7500	22.7500	22.7500	22.7500	0.000%	100	+7.956%
2023-02-15	22.9500	22.9500	22.7400	22.7500	+0.575%	1,500	+7.956%
2023-02-14	22.6900	22.6900	22.6200	22.6200	-0.528%	500	+8.576%
2023-02-13	22.6600	22.7400	22.6600	22.7400	-0.044%	1,100	+8.004%
2023-02-10	22.7500	22.8000	22.6800	22.7500	0.000%	7,000	+7.956%
2023-02-09	22.7500	22.7500	22.7500	22.7500	+0.044%	700	+7.956%
2023-02-08	22.5000	22.7400	22.5000	22.7400	+1.067%	3,900	+8.004%
2023-02-07	22.2200	22.5000	22.2200	22.5000	+0.223%	3,600	+9.156%
2023-02-06	22.1900	22.4500	22.1000	22.4500	+1.354%	3,172	+9.399%
2023-02-03	22.1000	22.3000	22.1000	22.1500	+0.226%	6,611	+10.880%
2023-02-02	22.1000	22.1100	22.1000	22.1000	0.000%	2,800	+11.131%
2023-01-30	22.1500	22.1500	22.0300	22.1000	+0.409%	4,232	+11.131%
2023-01-27	21.9900	22.1900	21.9900	22.0100	+0.502%	3,342	+11.586%
2023-01-26	21.9900	21.9900	21.9000	21.9000	-0.455%	1,400	+12.146%
2023-01-25	22.0100	22.0300	22.0000	22.0000	-0.091%	1,200	+11.636%
2023-01-24	22.1100	22.1100	22.0000	22.0200	-0.362%	5,979	+11.535%
2023-01-23	22.3000	22.3000	22.1000	22.1000	-0.045%	1,300	+11.131%
2023-01-20	22.3300	22.3500	22.1100	22.1100	-1.074%	7,838	+11.081%
2023-01-19	22.2400	22.3500	22.2400	22.3500	+0.045%	2,997	+9.888%
2023-01-18	22.3500	22.3500	22.2000	22.3400	+0.179%	1,353	+9.937%
2023-01-17	22.1400	22.3000	22.1400	22.3000	+1.318%	2,200	+10.135%
2023-01-16	21.6900	22.1000	21.6900	22.0100	+2.515%	3,550	+11.586%
2023-01-13	21.4600	21.4700	21.4600	21.4700	-1.469%	4,576	+14.392%
2023-01-12	21.7900	21.7900	21.7900	21.7900	-0.819%	100	+12.712%

.dark-mode .NcXjYD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NcXjYD{ color: #333333; background-color: white; border: 2px solid #333333; }FFH-MFAIRFAX FINANCIAL HOLDINGS Mstock TSE

FFH-M
FAIRFAX FINANCIAL HOLDINGS M
stock TSE