Dark

FFH
FAIRFAX FNCL HOLDINGS
stock TSE

Inactive

Aug 2, 2024

1491.98CAD-5.149%(-80.99)75,062

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,579.9700	1,579.9700	1,473.1700	1,491.9800	-5.149%	75,062	0.000%
2024-08-01	1,623.0100	1,624.4500	1,564.3400	1,572.9700	-3.394%	49,063	-5.149%
2024-07-31	1,604.2600	1,628.2300	1,601.1700	1,628.2300	+2.131%	35,515	-8.368%
2024-07-30	1,597.2900	1,613.8900	1,591.6800	1,594.2500	+0.449%	24,646	-6.415%
2024-07-29	1,584.4200	1,598.8100	1,574.0000	1,587.1200	+0.724%	29,263	-5.995%
2024-07-26	1,564.7100	1,588.2700	1,564.7100	1,575.7100	+1.659%	21,443	-5.314%
2024-07-25	1,589.9900	1,589.9900	1,546.5100	1,550.0000	-2.647%	31,631	-3.743%
2024-07-24	1,589.3000	1,599.3500	1,580.0000	1,592.1400	+0.261%	12,183	-6.291%
2024-07-23	1,602.4300	1,602.4300	1,586.0000	1,587.9900	-0.635%	26,460	-6.046%
2024-07-22	1,606.3500	1,607.3000	1,587.5600	1,598.1400	+0.316%	23,954	-6.643%
2024-07-19	1,607.3100	1,624.4800	1,583.8400	1,593.1000	-0.792%	32,243	-6.347%
2024-07-18	1,597.4800	1,605.9500	1,591.8200	1,605.8100	+1.347%	21,605	-7.089%
2024-07-17	1,590.0000	1,600.0000	1,580.0000	1,584.4700	+0.020%	22,787	-5.837%
2024-07-16	1,583.0000	1,601.8800	1,583.0000	1,584.1500	+0.094%	31,501	-5.818%
2024-07-15	1,587.0900	1,594.9100	1,579.4100	1,582.6700	+0.113%	12,134	-5.730%
2024-07-12	1,579.9900	1,601.3000	1,573.6100	1,580.8900	+0.271%	20,908	-5.624%
2024-07-11	1,550.6200	1,581.9900	1,548.8000	1,576.6100	+1.586%	43,486	-5.368%
2024-07-10	1,567.5400	1,567.5400	1,552.0000	1,552.0000	-0.366%	20,199	-3.867%
2024-07-09	1,575.7400	1,586.6900	1,557.6000	1,557.7000	-2.031%	25,699	-4.219%
2024-07-08	1,550.0000	1,590.0000	1,550.0000	1,590.0000	+2.581%	33,169	-6.165%
2024-07-05	1,562.0200	1,569.7600	1,544.2600	1,550.0000	-1.274%	30,571	-3.743%
2024-07-04	1,564.5600	1,577.0000	1,561.4900	1,570.0000	+0.193%	10,341	-4.969%
2024-07-03	1,576.0000	1,590.8400	1,553.8300	1,566.9700	-0.265%	41,303	-4.786%
2024-07-02	1,562.9900	1,572.0000	1,544.4800	1,571.1300	+0.951%	30,746	-5.038%
2024-06-28	1,538.5800	1,563.3000	1,538.5800	1,556.3300	+0.408%	24,811	-4.135%
2024-06-27	1,516.6200	1,556.1600	1,516.6200	1,550.0000	+1.933%	37,227	-3.743%
2024-06-26	1,524.7700	1,528.0700	1,504.1600	1,520.6000	-0.445%	33,013	-1.882%
2024-06-25	1,524.4300	1,528.6700	1,507.7700	1,527.4000	+0.154%	49,359	-2.319%
2024-06-24	1,493.8800	1,525.0500	1,493.8800	1,525.0500	+2.087%	42,633	-2.168%
2024-06-21	1,500.0000	1,517.5300	1,483.5700	1,493.8800	-0.541%	115,465	-0.127%
2024-06-20	1,513.5800	1,524.9500	1,491.2800	1,502.0000	-0.765%	39,219	-0.667%
2024-06-19	1,536.2100	1,537.6500	1,512.7500	1,513.5800	-1.177%	38,132	-1.427%
2024-06-18	1,522.5500	1,536.5000	1,518.1900	1,531.6100	+0.694%	34,576	-2.587%
2024-06-17	1,525.9400	1,535.0000	1,503.2900	1,521.0500	-0.361%	42,368	-1.911%
2024-06-14	1,515.0200	1,529.1800	1,515.0200	1,526.5600	+0.379%	35,029	-2.265%
2024-06-13	1,542.0300	1,546.8200	1,520.1200	1,520.8000	-1.717%	32,500	-1.895%
2024-06-12	1,552.7100	1,556.0100	1,538.0600	1,547.3700	+0.081%	38,499	-3.580%
2024-06-11	1,550.5000	1,553.5300	1,544.1300	1,546.1100	-0.285%	28,786	-3.501%
2024-06-10	1,561.1800	1,574.3800	1,550.0000	1,550.5300	-0.722%	39,061	-3.776%
2024-06-07	1,546.8300	1,562.9900	1,546.8300	1,561.8100	+0.351%	27,839	-4.471%
2024-06-06	1,554.2500	1,570.0000	1,547.8800	1,556.3400	+0.134%	37,287	-4.135%
2024-06-05	1,536.3900	1,555.0000	1,533.4600	1,554.2500	+1.408%	41,788	-4.006%
2024-06-04	1,529.9400	1,532.6700	1,512.5300	1,532.6700	+0.090%	45,203	-2.655%
2024-06-03	1,516.7100	1,537.8700	1,513.1100	1,531.2900	-0.197%	39,114	-2.567%
2024-05-31	1,508.5800	1,537.7000	1,489.1000	1,534.3100	+1.706%	108,175	-2.759%
2024-05-30	1,515.2000	1,527.8000	1,501.8100	1,508.5800	-0.894%	60,467	-1.100%
2024-05-29	1,562.3600	1,568.0000	1,522.1100	1,522.1900	-2.611%	37,530	-1.985%
2024-05-28	1,568.9400	1,570.0000	1,550.0000	1,563.0000	-0.419%	25,124	-4.544%
2024-05-27	1,563.2500	1,569.5800	1,547.6100	1,569.5800	+0.355%	9,991	-4.944%
2024-05-24	1,545.0000	1,564.2700	1,525.6500	1,564.0300	+0.905%	37,591	-4.607%
2024-05-23	1,554.3300	1,562.6800	1,548.0500	1,550.0000	-0.057%	23,140	-3.743%
2024-05-22	1,565.5700	1,565.5700	1,546.4500	1,550.8900	+0.057%	32,605	-3.798%
2024-05-21	1,547.0000	1,552.0000	1,542.6500	1,550.0000	-0.074%	126,728	-3.743%
2024-05-17	1,556.4600	1,556.4600	1,546.0000	1,551.1500	-0.341%	121,375	-3.815%
2024-05-16	1,550.0000	1,559.1000	1,547.5700	1,556.4600	+0.219%	17,850	-4.143%
2024-05-15	1,536.6100	1,559.9900	1,536.6100	1,553.0600	+0.330%	33,198	-3.933%
2024-05-14	1,550.0000	1,565.6800	1,538.8700	1,547.9500	0.000%	41,219	-3.616%
2024-05-13	1,575.3200	1,583.7000	1,544.5700	1,547.9500	-1.468%	30,422	-3.616%
2024-05-10	1,560.7400	1,580.0100	1,559.7700	1,571.0200	+0.548%	22,530	-5.031%
2024-05-09	1,552.8600	1,575.3100	1,552.8600	1,562.4500	+0.658%	38,136	-4.510%
2024-05-08	1,549.1800	1,563.6700	1,534.6200	1,552.2300	-0.643%	45,778	-3.882%
2024-05-07	1,546.5200	1,562.4500	1,532.6000	1,562.2800	+0.693%	33,057	-4.500%
2024-05-06	1,546.0200	1,552.6600	1,513.3100	1,551.5300	+1.808%	30,331	-3.838%
2024-05-02	1,528.3400	1,532.9000	1,511.2000	1,523.9800	-0.285%	21,605	-2.100%
2024-05-01	1,488.0000	1,537.0600	1,488.0000	1,528.3400	+2.113%	32,148	-2.379%
2024-04-30	1,495.0600	1,509.3900	1,492.6600	1,496.7100	-0.751%	42,552	-0.316%
2024-04-29	1,481.5900	1,508.9500	1,475.3100	1,508.0300	+1.469%	28,453	-1.064%
2024-04-26	1,485.0000	1,494.7200	1,462.3100	1,486.2000	+0.606%	62,837	+0.389%
2024-04-24	1,483.7200	1,492.0000	1,477.2500	1,477.2500	-0.234%	34,074	+0.997%
2024-04-23	1,486.0800	1,495.5500	1,474.1400	1,480.7100	-0.087%	54,715	+0.761%
2024-04-22	1,504.9000	1,510.3500	1,481.9200	1,482.0000	-2.100%	41,935	+0.673%
2024-04-19	1,499.2400	1,520.0000	1,496.5600	1,513.7900	+0.611%	28,437	-1.441%
2024-04-18	1,475.5800	1,504.5900	1,475.5800	1,504.5900	+1.556%	46,169	-0.838%
2024-04-16	1,457.6900	1,482.9500	1,449.0000	1,481.5300	+1.319%	62,032	+0.705%
2024-04-15	1,490.7400	1,505.6800	1,461.6100	1,462.2500	-1.003%	53,137	+2.033%
2024-04-12	1,491.9100	1,491.9100	1,448.3500	1,477.0600	-0.995%	38,212	+1.010%
2024-04-11	1,500.3200	1,514.2500	1,489.5500	1,491.9100	-0.645%	41,666	+0.005%
2024-04-10	1,468.5100	1,510.6300	1,468.5100	1,501.6000	+1.399%	36,539	-0.641%
2024-04-09	1,505.0500	1,508.0800	1,473.0000	1,480.8800	-1.357%	45,990	+0.750%
2024-04-08	1,519.9700	1,519.9700	1,496.3100	1,501.2500	-1.000%	41,518	-0.617%
2024-04-05	1,493.1000	1,520.0000	1,493.1000	1,516.4100	+1.848%	31,899	-1.611%
2024-04-04	1,470.2400	1,502.0000	1,466.9850	1,488.8900	+1.269%	54,370	+0.208%
2024-04-03	1,453.2300	1,475.4000	1,453.2300	1,470.2400	+1.170%	46,776	+1.479%
2024-04-02	1,452.3600	1,471.6200	1,452.3400	1,453.2400	-0.287%	44,325	+2.666%
2024-04-01	1,469.0600	1,475.2000	1,448.0100	1,457.4300	-0.183%	33,524	+2.371%
2024-03-28	1,468.1100	1,493.6400	1,460.0000	1,460.1000	-0.545%	54,504	+2.183%
2024-03-27	1,490.0200	1,490.0200	1,468.0900	1,468.1000	-0.991%	48,551	+1.627%
2024-03-26	1,490.3000	1,497.6800	1,467.7800	1,482.8000	-0.914%	176,638	+0.619%
2024-03-25	1,500.0000	1,521.2700	1,485.4000	1,496.4800	-1.970%	177,981	-0.301%
2024-03-21	1,536.9300	1,541.8350	1,519.6900	1,526.5500	-1.446%	42,252	-2.265%
2024-03-19	1,530.9400	1,550.8200	1,530.0000	1,548.9400	+2.402%	41,868	-3.677%
2024-03-14	1,481.0000	1,515.1400	1,481.0000	1,512.6100	+1.439%	50,830	-1.364%
2024-03-12	1,481.3400	1,492.7650	1,474.8800	1,491.1500	+0.619%	50,696	+0.056%
2024-03-07	1,465.1500	1,489.3600	1,458.2900	1,481.9700	+0.718%	48,810	+0.675%
2024-03-06	1,467.4900	1,484.7200	1,459.8800	1,471.4000	+2.446%	52,697	+1.399%
2024-02-28	1,418.0100	1,445.0000	1,418.0000	1,436.2700	+1.604%	51,013	+3.879%
2024-02-27	1,413.5200	1,433.2000	1,412.5100	1,413.5900	-0.823%	74,018	+5.545%
2024-02-26	1,404.0500	1,434.2300	1,401.3600	1,425.3200	+4.038%	55,649	+4.677%
2024-02-22	1,352.6300	1,374.8000	1,346.0600	1,370.0000	+1.835%	68,933	+8.904%
2024-02-21	1,356.3400	1,370.6050	1,343.5000	1,345.3200	-3.950%	49,739	+10.901%
2024-02-15	1,366.8500	1,404.5700	1,366.8500	1,400.6400	+3.422%	86,714	+6.521%
2024-02-14	1,318.4600	1,362.1000	1,318.4600	1,354.2900	+2.334%	82,719	+10.167%
2024-02-12	1,284.8500	1,332.3800	1,265.5000	1,323.4000	+4.934%	176,484	+12.738%
2024-02-09	1,230.0000	1,282.2500	1,215.0000	1,261.1700	+1.909%	149,643	+18.301%
2024-02-08	1,250.0000	1,330.0000	1,213.0100	1,237.5500	-11.881%	314,354	+20.559%
2024-02-07	1,405.3500	1,414.9300	1,398.8600	1,404.4000	+0.106%	92,160	+6.236%
2024-02-06	1,378.7200	1,405.4400	1,378.7200	1,402.9100	+0.244%	71,756	+6.349%
2024-02-05	1,400.7000	1,406.7300	1,394.0100	1,399.4900	-0.141%	99,243	+6.609%
2024-01-31	1,407.6100	1,419.5100	1,401.0800	1,401.4700	+5.407%	84,982	+6.458%
2024-01-24	1,332.0000	1,346.5300	1,326.0000	1,329.5800	-0.634%	160,497	+12.214%
2024-01-23	1,321.4800	1,339.2700	1,317.4800	1,338.0700	+1.120%	106,398	+11.502%
2024-01-22	1,298.5400	1,324.6000	1,298.5400	1,323.2500	+1.485%	150,576	+12.751%
2024-01-19	1,281.6300	1,311.0700	1,274.0200	1,303.8900	+1.875%	245,038	+14.425%
2024-01-18	1,244.5500	1,282.5600	1,244.5500	1,279.8900	+2.400%	188,559	+16.571%
2024-01-17	1,244.7100	1,255.9000	1,243.3500	1,249.8900	-1.242%	132,864	+19.369%
2024-01-16	1,270.0000	1,276.3200	1,254.3100	1,265.6100	+0.232%	121,502	+17.886%
2024-01-15	1,240.0000	1,270.6500	1,240.0000	1,262.6800	+0.788%	52,894	+18.160%
2024-01-11	1,249.3200	1,262.1800	1,242.5000	1,252.8100	+0.157%	146,232	+19.091%
2024-01-10	1,268.0600	1,300.9900	1,243.4600	1,250.8500	-2.416%	125,476	+19.277%
2024-01-09	1,289.0900	1,289.1300	1,271.0100	1,281.8200	+3.293%	97,649	+16.395%
2024-01-04	1,224.4400	1,242.9300	1,224.4400	1,240.9500	+2.498%	34,458	+20.229%
2024-01-02	1,222.4900	1,228.0000	1,206.3000	1,210.7100	-0.965%	49,790	+23.232%
2023-12-29	1,216.2700	1,228.9000	1,213.9000	1,222.5100	-0.176%	28,462	+22.042%
2023-12-28	1,201.5300	1,239.1800	1,201.5300	1,224.6700	+3.582%	36,508	+21.827%
2023-12-20	1,194.9500	1,198.1000	1,177.0500	1,182.3200	-0.431%	63,740	+26.191%
2023-12-19	1,200.0000	1,204.0500	1,185.3000	1,187.4400	-1.203%	51,184	+25.647%
2023-12-18	1,187.5600	1,207.1400	1,178.0100	1,201.9000	+1.796%	57,530	+24.135%
2023-12-15	1,205.8000	1,210.8200	1,171.7000	1,180.6900	-1.548%	75,318	+26.365%
2023-12-14	1,227.5900	1,229.4700	1,176.5450	1,199.2500	-3.963%	77,500	+24.409%
2023-12-12	1,255.7000	1,265.3200	1,247.6300	1,248.7400	+4.176%	39,830	+19.479%
2023-12-06	1,217.8400	1,217.8400	1,193.8000	1,198.6800	-1.611%	36,176	+24.469%
2023-12-04	1,234.7400	1,251.1300	1,213.9500	1,218.3100	+32.614%	63,633	+22.463%
2023-11-30	917.9500	925.8000	917.9500	918.6900	-25.270%	1,185	+62.403%
2023-11-29	1,227.0400	1,236.7800	1,224.5100	1,229.3500	-0.372%	37,315	+21.363%
2023-11-28	1,234.4500	1,256.6700	1,221.9300	1,233.9400	-0.306%	51,142	+20.912%
2023-11-22	1,226.2900	1,240.9900	1,226.2900	1,237.7300	+1.199%	27,945	+20.542%
2023-11-20	1,204.9600	1,227.5400	1,204.9600	1,223.0700	+2.045%	28,614	+21.986%
2023-11-17	1,215.6000	1,226.3200	1,197.0800	1,198.5600	-3.793%	23,950	+24.481%
2023-11-14	1,245.0000	1,260.3700	1,235.3700	1,245.8100	+0.509%	300,922	+19.760%
2023-11-13	1,239.5100	1,252.8600	1,234.9800	1,239.5000	-0.263%	26,882	+20.370%
2023-11-10	1,231.4400	1,255.0000	1,231.4400	1,242.7700	-0.386%	20,232	+20.053%
2023-11-08	1,210.0600	1,249.7800	1,210.0600	1,247.5900	+1.825%	58,095	+19.589%
2023-11-07	1,240.4400	1,257.7200	1,207.6000	1,225.2300	-2.241%	43,673	+21.771%
2023-11-06	1,215.0000	1,271.0500	1,215.0000	1,253.3200	+2.439%	81,006	+19.042%
2023-11-03	1,190.0000	1,248.4500	1,184.9600	1,223.4800	+44.796%	75,520	+21.946%
2023-11-02	844.9700	844.9700	844.9700	844.9700	-27.201%	200	+76.572%
2023-11-01	1,154.0100	1,165.3800	1,138.9800	1,160.6900	+0.577%	55,145	+28.543%
2023-10-31	1,138.4100	1,175.2000	1,138.4100	1,154.0300	+0.648%	84,969	+29.284%
2023-10-30	1,116.0100	1,152.0000	1,116.0100	1,146.6000	+41.473%	31,903	+30.122%
2023-10-27	822.1900	823.6800	810.4700	810.4700	-29.463%	600	+84.088%
2023-10-26	1,115.0100	1,150.0000	1,115.0100	1,149.0000	+2.322%	31,319	+29.850%
2023-10-25	1,087.2300	1,129.0800	1,087.2300	1,122.9300	+41.813%	38,895	+32.865%
2023-10-24	791.8400	791.8400	791.8400	791.8400	-27.001%	200	+88.419%
2023-10-23	1,081.6100	1,094.0200	1,081.4950	1,084.7300	+0.058%	17,900	+37.544%
2023-10-20	1,111.9900	1,114.9900	1,070.0000	1,084.1000	-2.236%	41,545	+37.624%
2023-10-19	1,118.3950	1,121.0500	1,100.5700	1,108.9000	-1.071%	29,184	+34.546%
2023-10-18	1,133.7000	1,135.0000	1,120.9100	1,120.9100	+33.797%	27,277	+33.104%
2023-10-17	826.0000	837.7700	825.9800	837.7700	-25.764%	500	+78.089%
2023-10-16	1,133.0100	1,141.0100	1,125.6900	1,128.5200	-0.395%	19,620	+32.207%
2023-10-13	1,145.9000	1,149.5000	1,131.1800	1,133.0000	+35.429%	10,268	+31.684%
2023-10-12	842.3900	842.3900	836.6000	836.6000	-0.411%	200	+78.339%
2023-10-11	835.3200	840.0500	835.3200	840.0500	-1.320%	210	+77.606%
2023-10-10	851.2900	851.2900	851.2900	851.2900	-26.703%	100	+75.261%
2023-10-05	1,153.0200	1,168.0000	1,148.2200	1,161.4300	+1.792%	23,435	+28.461%
2023-10-02	1,111.2600	1,144.2900	1,111.2600	1,140.9800	+2.196%	32,652	+30.763%
2023-09-27	1,139.4500	1,140.0500	1,114.0100	1,116.4600	-3.684%	30,361	+33.635%
2023-09-22	1,146.5400	1,160.3100	1,146.5400	1,159.1600	+0.665%	23,588	+28.712%
2023-09-20	1,152.9900	1,160.0000	1,147.0100	1,151.5000	+0.375%	18,053	+29.568%
2023-09-15	1,131.0000	1,147.6950	1,131.0000	1,147.2000	+1.020%	63,362	+30.054%
2023-09-14	1,129.7700	1,142.0100	1,128.0300	1,135.6200	+0.520%	23,807	+31.380%
2023-09-13	1,123.5100	1,138.7300	1,123.5000	1,129.7400	+0.063%	34,686	+32.064%
2023-09-12	1,119.9700	1,135.5000	1,119.9700	1,129.0300	+0.806%	18,958	+32.147%
2023-09-11	1,108.0100	1,126.9900	1,108.0100	1,120.0000	-0.146%	14,689	+33.213%
2023-09-07	1,121.4900	1,134.6500	1,119.0000	1,121.6400	+0.476%	26,748	+33.018%
2023-09-06	1,116.5000	1,131.3100	1,116.3300	1,116.3300	-0.207%	19,110	+33.650%
2023-09-05	1,125.0000	1,126.0000	1,110.0000	1,118.6400	-0.567%	20,553	+33.374%
2023-09-01	1,115.0300	1,134.8150	1,115.0300	1,125.0200	+0.302%	22,104	+32.618%
2023-08-30	1,128.6700	1,132.0000	1,119.1200	1,121.6300	-1.267%	31,589	+33.019%
2023-08-23	1,121.0100	1,140.4500	1,118.9000	1,136.0200	+0.944%	30,930	+31.334%
2023-08-22	1,110.0000	1,127.6900	1,102.5100	1,125.4000	+0.306%	39,751	+32.573%
2023-08-18	1,108.4700	1,125.9700	1,100.2900	1,121.9700	+0.460%	29,576	+32.979%
2023-08-17	1,136.0000	1,136.1800	1,116.4900	1,116.8300	-1.688%	30,714	+33.591%
2023-08-16	1,131.0000	1,141.8900	1,131.0000	1,136.0000	+42.563%	28,138	+31.336%
2023-08-02	796.8400	796.8400	796.8400	796.8400	-25.018%	100	+87.237%
2023-08-01	1,040.5900	1,064.1000	1,036.9550	1,062.7100	+36.766%	26,702	+40.394%
2023-07-24	777.0300	777.0300	777.0300	777.0300	-23.603%	100	+92.011%
2023-07-21	994.0300	1,019.4100	994.0300	1,017.0900	+3.589%	35,126	+46.691%
2023-07-18	979.0800	989.2100	976.4300	981.8500	+0.923%	21,026	+51.956%
2023-07-17	955.8700	976.7600	955.8700	972.8700	+1.797%	17,302	+53.359%
2023-07-14	939.0500	965.0000	939.0500	955.7000	-1.147%	25,529	+56.114%
2023-07-12	977.9000	977.9000	965.4500	966.7900	-0.123%	25,629	+54.323%
2023-07-11	970.0000	970.0000	953.6400	967.9800	+0.562%	32,489	+54.133%
2023-07-07	962.0000	962.9800	950.4400	962.5700	-2.374%	46,549	+55.000%
2023-07-05	991.9100	993.0000	982.6700	985.9800	-0.603%	18,732	+51.319%
2023-07-04	992.0000	997.0400	982.2500	991.9600	-0.033%	6,371	+50.407%
2023-06-30	987.5500	995.5600	987.0300	992.2900	+0.494%	42,584	+50.357%
2023-06-29	998.3800	998.5300	983.1600	987.4100	-0.779%	25,462	+51.100%
2023-06-28	997.4500	1,008.9300	994.6900	995.1600	+0.306%	26,240	+49.924%
2023-06-27	973.2100	1,000.0000	973.2100	992.1200	+1.342%	29,927	+50.383%
2023-06-26	970.0000	981.5300	967.2650	978.9800	-0.700%	17,209	+52.401%
2023-06-21	966.8100	989.6200	966.8100	985.8800	+1.891%	33,471	+51.335%
2023-06-20	972.1100	981.9000	965.3600	967.5800	+30.107%	21,673	+54.197%
2023-06-19	743.6800	743.6800	743.6800	743.6800	-23.563%	100	+100.621%
2023-06-16	991.5000	1,000.0000	970.9800	972.9300	-1.704%	82,921	+53.349%
2023-06-15	973.2200	992.8500	973.2200	989.8000	-0.047%	18,078	+50.736%
2023-06-06	984.8900	993.0500	978.0000	990.2700	+0.545%	31,785	+50.664%
2023-06-05	990.9900	994.0700	984.3250	984.9000	-0.162%	25,521	+51.485%
2023-06-02	976.6800	988.5300	973.2700	986.5000	+1.788%	28,178	+51.240%
2023-06-01	968.8200	979.8300	966.3000	969.1700	-0.535%	22,627	+53.944%
2023-05-31	971.2600	985.6100	965.6700	974.3800	-0.345%	67,817	+53.121%
2023-05-30	986.9900	986.9900	969.9200	977.7500	-1.007%	18,437	+52.593%
2023-05-29	986.4500	988.1700	979.4200	987.7000	+2.618%	4,154	+51.056%
2023-05-25	958.1600	966.6200	953.8900	962.5000	+0.594%	22,053	+55.011%
2023-05-24	970.6000	972.0000	953.0000	956.8200	-1.706%	26,414	+55.931%
2023-05-23	971.3000	984.5400	965.0000	973.4300	+0.410%	39,907	+53.270%
2023-05-19	965.0000	984.8800	965.0000	969.4600	+0.485%	25,656	+53.898%
2023-05-17	959.0000	966.8400	952.0400	964.7800	+1.342%	34,409	+54.645%
2023-05-15	943.9400	953.2900	935.0000	952.0000	+1.851%	22,265	+56.721%
2023-05-12	950.0000	971.5800	932.7000	934.7000	+0.914%	53,311	+59.621%
2023-05-09	911.0200	930.0000	911.0200	926.2300	+1.128%	25,958	+61.081%
2023-05-08	937.3800	937.3800	910.4400	915.9000	-1.455%	24,703	+62.898%
2023-05-05	928.5750	929.4200	920.9100	929.4200	+35.864%	17,021	+60.528%
2023-05-03	684.0800	684.0800	684.0800	684.0800	-25.965%	100	+118.100%
2023-04-25	910.3800	925.0000	909.3200	924.0000	+0.435%	19,121	+61.470%
2023-04-24	928.6700	929.1350	913.9100	920.0000	-1.075%	23,204	+62.172%
2023-04-19	908.7800	933.0900	905.5200	930.0000	+36.863%	31,920	+60.428%
2023-04-18	678.4800	679.5100	678.4800	679.5100	+3.899%	203	+119.567%
2023-04-17	654.0100	654.0100	654.0100	654.0100	-0.156%	100	+128.128%
2023-04-14	655.0300	655.0300	655.0300	655.0300	-25.064%	132	+127.773%
2023-04-12	877.0400	886.5200	871.8300	874.1200	-1.046%	22,163	+70.684%
2023-04-10	870.3100	889.1600	870.3100	883.3600	-0.163%	38,443	+68.898%
2023-04-04	892.5000	895.0850	878.7350	884.8000	-0.910%	45,200	+68.623%
2023-04-03	898.8300	900.0100	890.0100	892.9300	-0.656%	25,799	+67.088%
2023-03-31	910.0000	919.0700	897.1800	898.8300	-1.375%	42,419	+65.991%
2023-03-30	904.0000	911.9700	901.0700	911.3600	+37.274%	23,049	+63.709%
2023-03-29	663.9000	663.9000	663.9000	663.9000	-27.052%	100	+124.730%
2023-03-28	899.6000	911.3000	895.4500	910.1000	+0.924%	26,306	+63.936%
2023-03-27	903.0200	909.2300	898.4100	901.7700	-0.097%	17,046	+65.450%
2023-03-23	917.0100	918.0000	896.7200	902.6500	-0.785%	40,550	+65.289%
2023-03-22	911.3700	919.7900	908.0400	909.7900	+36.335%	51,975	+63.992%
2023-03-21	667.3200	667.3200	667.3200	667.3200	+1.083%	100	+123.578%
2023-03-20	646.4900	660.1700	646.4900	660.1700	-24.981%	300	+125.999%
2023-03-17	891.0100	891.0100	863.5500	880.0000	+33.899%	110,312	+69.543%
2023-03-16	664.8500	664.8500	657.2100	657.2100	+1.729%	200	+127.017%
2023-03-15	643.7000	646.0400	639.5100	646.0400	-28.610%	309	+130.942%
2023-03-14	880.0300	909.9000	880.0300	904.9400	-0.008%	64,884	+64.871%
2023-03-10	914.2200	914.3700	902.1100	905.0100	-1.274%	22,403	+64.858%
2023-03-09	922.0600	924.8950	914.5100	916.6900	+36.705%	46,467	+62.757%
2023-03-08	667.4800	678.8200	667.4800	670.5600	-26.894%	400	+122.498%
2023-03-07	929.2500	932.0000	917.1900	917.2400	+35.508%	66,697	+62.660%
2023-03-06	676.8900	676.8900	676.8900	676.8900	-27.428%	100	+120.417%
2023-03-03	935.0200	940.2400	926.8700	932.7100	-0.776%	27,506	+59.962%
2023-03-02	952.4300	952.4300	936.8900	940.0000	+34.482%	32,493	+58.721%
2023-03-01	698.9800	698.9800	698.9800	698.9800	+0.793%	100	+113.451%
2023-02-28	686.0500	693.4800	686.0500	693.4800	+0.100%	200	+115.144%
2023-02-27	692.7900	692.7900	692.7900	692.7900	+1.806%	100	+115.358%
2023-02-24	667.5100	680.5000	667.5100	680.5000	+0.740%	300	+119.248%
2023-02-22	669.9300	675.5000	669.9300	675.5000	-1.605%	200	+120.870%
2023-02-21	686.5200	686.5200	686.5200	686.5200	-0.885%	100	+117.325%
2023-02-17	677.8700	695.8100	677.8700	692.6500	-20.278%	600	+115.402%
2023-02-16	863.9200	883.5500	863.9200	868.8300	-0.239%	35,149	+71.723%
2023-02-15	867.5000	870.9100	861.0000	870.9100	+33.371%	76,460	+71.313%
2023-02-13	654.7900	654.7900	653.0000	653.0000	-24.720%	300	+128.481%
2023-02-10	874.0400	878.0000	861.9500	867.4300	-0.624%	64,726	+72.000%
2023-02-08	880.4900	892.3400	869.8800	872.8800	-0.864%	48,317	+70.926%
2023-02-07	874.9400	885.6800	865.8600	880.4900	+1.127%	77,343	+69.449%
2023-02-06	860.2900	873.0200	858.1600	870.6800	+0.906%	65,073	+71.358%
2023-02-03	884.6600	889.8800	862.2400	862.8600	-3.306%	89,587	+72.911%
2023-02-02	889.9900	897.4800	881.9700	892.3600	+35.116%	96,273	+67.195%
2023-02-01	664.0100	664.0100	651.1600	660.4400	-25.024%	500	+125.907%
2023-01-31	870.0600	891.6100	866.9750	880.8700	+0.600%	82,360	+69.376%
2023-01-30	871.0000	878.0000	860.4500	875.6200	+2.833%	43,869	+70.391%
2023-01-27	871.6600	871.6600	846.7100	851.5000	+31.455%	32,483	+75.218%
2023-01-26	647.7500	647.7500	647.7500	647.7500	-24.183%	113	+130.333%
2023-01-25	837.0300	855.4300	837.0300	854.3600	+35.980%	70,148	+74.631%
2023-01-24	628.3000	628.3000	628.3000	628.3000	-23.803%	100	+137.463%
2023-01-23	804.6900	830.7600	804.6900	824.5700	+1.568%	218,021	+80.940%
2023-01-20	801.3800	820.9800	798.6300	811.8400	+37.470%	304,603	+83.778%
2023-01-19	590.5600	590.5600	590.5600	590.5600	-0.649%	100	+152.638%
2023-01-18	598.8300	598.8300	594.4200	594.4200	-27.332%	220	+150.998%
2023-01-17	825.1100	830.6200	816.3400	817.9900	-1.447%	137,623	+82.396%
2023-01-16	829.0000	836.0000	824.2400	830.0000	+0.183%	86,720	+79.757%
2023-01-12	830.1000	837.0400	823.8200	828.4800	-0.084%	357,757	+80.086%
2023-01-11	819.5000	834.2500	818.7500	829.1800	+1.437%	283,695	+79.934%
2023-01-10	806.8500	818.5100	795.6700	817.4300	+1.188%	60,659	+82.521%
2023-01-06	805.8900	823.8500	805.8900	807.8300	+0.853%	134,489	+84.690%
2023-01-05	805.2000	805.2000	794.2600	801.0000	-0.731%	125,177	+86.265%
2023-01-04	811.5000	814.4900	803.5000	806.9000	+0.602%	57,386	+84.903%
2022-12-30	796.4600	806.6800	795.5800	802.0700	+35.581%	17,630	+86.016%
2022-12-29	591.5800	591.5800	591.5800	591.5800	-26.056%	100	+152.203%
2022-12-28	814.9900	815.0100	798.7200	800.0400	-1.607%	36,732	+86.488%
2022-12-23	808.7400	814.4700	802.3600	813.1100	+39.391%	37,838	+83.491%
2022-12-22	583.3300	583.3300	583.3300	583.3300	-27.361%	100	+155.769%
2022-12-21	785.0400	806.8500	785.0400	803.0500	+1.803%	34,754	+85.789%
2022-12-20	794.1400	801.0500	788.0400	788.8300	+36.570%	62,500	+89.138%
2022-12-19	577.6000	577.6000	577.6000	577.6000	-27.469%	100	+158.307%
2022-12-16	797.0200	801.9900	792.4200	796.3500	+0.614%	85,025	+87.352%
2022-12-09	792.1800	796.8400	787.9200	791.4900	+0.314%	23,022	+88.503%
2022-12-08	771.1500	793.6800	769.3300	789.0100	+2.327%	46,403	+89.095%
2022-12-07	770.8900	780.6400	770.0100	771.0700	+36.436%	32,639	+93.495%
2022-12-06	568.9500	568.9500	565.1500	565.1500	-27.666%	200	+163.997%
2022-12-05	784.5000	798.0900	781.3100	781.3100	+35.360%	32,765	+90.959%
2022-12-01	582.0300	582.0300	577.2100	577.2100	-25.211%	200	+158.481%
2022-11-30	785.4800	785.4800	762.9200	771.7800	-1.809%	95,407	+93.317%
2022-11-29	778.8500	786.0000	768.7000	786.0000	+1.020%	34,572	+89.819%
2022-11-28	761.9400	779.4800	760.8000	778.0600	+1.840%	51,990	+91.756%
2022-11-25	757.3100	764.5300	756.2000	764.0000	+0.528%	12,226	+95.285%
2022-11-24	755.0100	759.9900	755.0100	759.9900	+33.770%	3,407	+96.316%
2022-11-22	570.3900	570.3900	568.1300	568.1300	+1.407%	260	+162.612%
2022-11-21	560.2500	560.2500	560.2500	560.2500	+2.631%	130	+166.306%
2022-11-18	545.8900	545.8900	545.8900	545.8900	-26.726%	100	+173.311%
2022-11-17	732.8900	747.3200	727.2800	745.0000	+38.530%	33,606	+100.266%
2022-11-16	537.7900	537.7900	537.7900	537.7900	-24.148%	100	+177.428%
2022-11-15	722.4300	724.0000	709.0000	709.0000	-1.807%	46,741	+110.434%
2022-11-14	733.6200	738.2900	719.1500	722.0500	-1.645%	38,297	+106.631%
2022-11-11	730.6800	737.9300	726.5500	734.1300	+3.282%	34,216	+103.231%
2022-11-09	730.0500	734.3950	705.4700	710.8000	+29.039%	71,853	+109.902%
2022-11-08	549.0200	550.8400	549.0200	550.8400	-23.356%	200	+170.855%
2022-11-07	699.1000	720.0000	690.2400	718.7000	+3.837%	64,229	+107.594%
2022-11-04	670.0100	699.3000	669.9500	692.1400	+41.652%	52,340	+115.560%
2022-11-02	488.6200	488.6200	488.6200	488.6200	-27.072%	106	+205.346%
2022-11-01	669.1200	678.9700	664.7100	670.0000	+35.102%	37,730	+122.684%
2022-10-28	495.9200	495.9200	495.9200	495.9200	-23.031%	100	+200.851%
2022-10-26	645.4500	654.0600	639.6800	644.3100	-0.399%	25,703	+131.562%
2022-10-25	635.2400	653.8200	635.2400	646.8900	+42.049%	36,652	+130.639%
2022-10-21	454.7900	455.4000	454.7900	455.4000	-27.003%	200	+227.620%
2022-10-20	625.9300	628.7400	619.9400	623.8600	+0.022%	28,432	+139.153%
2022-10-17	623.1000	633.0600	622.8300	623.7200	+39.797%	29,411	+139.207%
2022-10-14	451.2100	451.2100	446.1600	446.1600	-28.757%	200	+234.405%
2022-10-13	616.2200	635.0500	614.0000	626.2500	+35.087%	40,760	+138.240%
2022-10-07	463.5400	463.5900	463.5400	463.5900	-29.144%	200	+221.832%
2022-10-06	655.4000	656.3200	642.0000	654.2700	-0.241%	33,270	+128.037%
2022-10-05	651.0100	661.0000	651.0100	655.8500	-0.944%	25,192	+127.488%
2022-10-04	631.6700	662.2000	631.6700	662.1000	+4.999%	39,494	+125.341%
2022-10-03	630.0300	635.2850	621.0000	630.5800	-2.461%	36,916	+136.604%
2022-09-28	627.2700	647.0200	622.9400	646.4900	+41.452%	52,300	+130.782%
2022-09-27	457.5100	457.5100	457.0400	457.0400	-27.974%	200	+226.444%
2022-09-26	627.3400	642.8300	625.4200	634.5500	+35.019%	37,679	+135.124%
2022-09-22	469.9700	469.9700	469.9700	469.9700	-27.697%	100	+217.463%
2022-09-21	650.0000	658.9100	649.0600	650.0000	+33.478%	20,522	+129.535%
2022-09-20	486.9700	486.9700	486.9700	486.9700	-25.473%	100	+206.380%
2022-09-19	641.1100	656.3500	641.1100	653.4100	+0.583%	23,690	+128.337%
2022-09-16	640.7500	652.0000	637.5000	649.6200	+33.978%	100,119	+129.670%
2022-09-15	484.8700	484.8700	484.8700	484.8700	-25.405%	100	+207.707%
2022-09-13	642.8500	654.0000	642.8500	650.0000	+1.144%	30,753	+129.535%
2022-09-06	644.9900	650.9800	633.8400	642.6500	+0.765%	44,850	+132.161%
2022-09-02	650.0200	652.4400	636.4900	637.7700	+31.126%	61,661	+133.937%
2022-09-01	485.4000	486.3800	480.0000	486.3800	-25.714%	900	+206.752%
2022-08-31	653.1300	664.0400	650.0000	654.7400	+0.032%	135,326	+127.874%
2022-08-30	650.0400	656.9900	650.0400	654.5300	+30.514%	24,337	+127.947%
2022-08-29	500.0400	502.0000	500.0000	501.5000	-23.366%	15,000	+197.503%
2022-08-26	667.7800	667.7800	651.3700	654.4100	-1.892%	33,778	+127.989%
2022-08-25	672.2500	680.3000	663.2700	667.0300	-0.776%	26,943	+123.675%
2022-08-24	652.5100	676.3000	652.5100	672.2500	+2.673%	41,089	+121.938%
2022-08-23	655.1300	657.0100	650.9200	654.7500	+0.115%	23,814	+127.870%
2022-08-22	662.4800	668.0000	653.4700	654.0000	-4.148%	22,699	+128.131%
2022-08-17	668.4100	683.5800	666.4100	682.3000	+1.549%	33,280	+118.669%
2022-08-16	664.5100	674.3400	659.1000	671.8900	+2.728%	28,462	+122.057%
2022-08-12	665.8000	665.8000	651.6100	654.0500	+25.660%	67,831	+128.114%
2022-08-11	523.2100	523.2100	510.4400	520.4900	-2.239%	313	+186.649%
2022-08-09	532.4100	532.4100	532.4100	532.4100	-22.471%	100	+180.231%
2022-08-08	672.7700	693.8300	672.3200	686.7200	+1.849%	41,469	+117.262%
2022-08-04	671.0000	675.8800	665.0000	674.2500	+0.475%	46,944	+121.280%
2022-08-03	664.6900	681.0000	664.6900	671.0600	+1.522%	41,299	+122.332%
2022-08-02	689.4300	690.0000	640.0000	661.0000	-4.175%	77,695	+125.716%
2022-07-29	690.5300	696.5100	680.9700	689.8000	+0.071%	49,081	+116.292%
2022-07-27	686.9300	692.2300	683.5500	689.3100	+29.297%	22,087	+116.445%
2022-07-26	533.1200	533.1200	533.1200	533.1200	-23.591%	100	+179.858%
2022-07-25	685.2400	699.0000	681.1000	697.7200	+32.440%	25,867	+113.836%
2022-07-22	536.3600	536.3600	526.8200	526.8200	-2.655%	300	+183.205%

.dark-mode .xkCK1p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xkCK1p{ color: #333333; background-color: white; border: 2px solid #333333; }FFHFAIRFAX FNCL HOLDINGSstock TSE

FFH
FAIRFAX FNCL HOLDINGS
stock TSE