Fairfax Financial Holdings Limited (FFH.PR.D)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719265200 | 21.19 | 0 | 0.00 | 21.19 | 21.19 | 21.19 | 0 |
| 1719006000 | 21.19 | -0.11 | -0.52 | 20.92 | 21.19 | 20.92 | 3700 |
| 1718919600 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1718833200 | 21.3 | 0 | 0.00 | 21.3 | 21.3 | 21.3 | 0 |
| 1718746800 | 21.3 | -0.2 | -0.93 | 21 | 21.3 | 21 | 1600 |
| 1718660400 | 21.5 | -0.4 | -1.83 | 21.49 | 21.5 | 21.49 | 1100 |
| 1718401200 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1718314800 | 21.9 | -0.2 | -0.90 | 21.9 | 21.9 | 21.9 | 100 |
| 1718228400 | 22.1 | -0.2 | -0.90 | 22.3 | 22.3 | 22.1 | 800 |
| 1718142000 | 22.3 | -0.02 | -0.09 | 22.3 | 22.3 | 22.3 | 200 |
| 1718055600 | 22.32 | 0 | 0.00 | 22.32 | 22.32 | 22.32 | 0 |
| 1717796400 | 22.32 | -0.31 | -1.37 | 22.45 | 22.45 | 22.32 | 1900 |
| 1717710000 | 22.63 | -0.07 | -0.31 | 22.7 | 22.71 | 22.63 | 4200 |
| 1717623600 | 22.7 | 0 | 0.00 | 22.75 | 22.76 | 22.7 | 1300 |
| 1717537200 | 22.7 | -0.27 | -1.18 | 22.75 | 22.75 | 22.7 | 1200 |
| 1717450800 | 22.97 | 0.17 | 0.75 | 22.61 | 22.97 | 22.61 | 6800 |
| 1717191600 | 22.8 | 0 | 0.00 | 22.8 | 22.81 | 22.8 | 12810 |
| 1717105200 | 22.8 | 0 | 0.00 | 22.61 | 22.8 | 22.61 | 13300 |
| 1717018800 | 22.8 | -0.05 | -0.22 | 22.7 | 22.8 | 22.65 | 4912 |
| 1716932400 | 22.85 | 0.1 | 0.44 | 22.9 | 22.9 | 22.85 | 4000 |
| 1716846000 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1716586800 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1716500400 | 22.75 | 0 | 0.00 | 22.75 | 22.8 | 22.6 | 1800 |
| 1716414000 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1716327600 | 22.75 | 0 | 0.00 | 22.9 | 22.9 | 22.75 | 1800 |
| 1715982000 | 22.75 | -0.14 | -0.61 | 22.61 | 22.75 | 22.6 | 2400 |
| 1715895600 | 22.89 | 0.19 | 0.84 | 22.89 | 22.89 | 22.89 | 400 |
| 1715809200 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 500 |
| 1715722800 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1715636400 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 4000 |
| 1715377200 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 190 |
| 1715290800 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 0 |
| 1715204400 | 22.7 | -0.08 | -0.35 | 22.7 | 22.7 | 22.7 | 750 |
| 1715118000 | 22.78 | 0.08 | 0.35 | 22.7 | 22.78 | 22.7 | 3200 |
| 1715031600 | 22.7 | 0 | 0.00 | 22.7 | 22.7 | 22.7 | 6000 |
| 1714772400 | 22.7 | 0.43 | 1.93 | 22.27 | 22.7 | 22.27 | 2900 |
| 1714686000 | 22.27 | 0.02 | 0.09 | 22.27 | 22.27 | 22.27 | 1000 |
| 1714599600 | 22.25 | 0.1 | 0.45 | 22 | 22.3 | 22 | 900 |
| 1714513200 | 22.15 | 0.05 | 0.23 | 22.15 | 22.15 | 22.15 | 700 |
| 1714426800 | 22.1 | 0.2 | 0.91 | 22.09 | 22.1 | 22.09 | 1700 |
| 1714167600 | 21.9 | 0.28 | 1.30 | 21.62 | 21.9 | 21.62 | 900 |
| 1714081200 | 21.62 | 0.05 | 0.23 | 21.6 | 21.62 | 21.6 | 1200 |
| 1713994800 | 21.57 | -0.18 | -0.83 | 21.7 | 21.7 | 21.57 | 500 |
| 1713908400 | 21.75 | -0.15 | -0.68 | 21.75 | 21.75 | 21.75 | 700 |
| 1713822000 | 21.9 | 0 | 0.00 | 21.61 | 21.9 | 21.61 | 700 |
| 1713562800 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1713476400 | 21.9 | 0.09 | 0.41 | 21.9 | 21.9 | 21.9 | 100 |
| 1713390000 | 21.81 | 0 | 0.00 | 21.81 | 21.81 | 21.81 | 0 |
| 1713303600 | 21.81 | -0.09 | -0.41 | 21.81 | 21.81 | 21.81 | 100 |
| 1713217200 | 21.9 | 0 | 0.00 | 21.89 | 21.9 | 21.89 | 500 |
| 1712958000 | 21.9 | 0 | 0.00 | 21.9 | 21.9 | 21.9 | 0 |
| 1712871600 | 21.9 | 0.15 | 0.69 | 21.85 | 21.9 | 21.85 | 1800 |
| 1712785200 | 21.75 | 0.15 | 0.69 | 21.95 | 21.95 | 21.75 | 1019 |
| 1712698800 | 21.6 | 0.1 | 0.47 | 21.6 | 21.8 | 21.6 | 1900 |
| 1712612400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1712353200 | 21.5 | 0.1 | 0.47 | 21.5 | 21.5 | 21.5 | 3150 |
| 1712266800 | 21.4 | 0 | 0.00 | 21.4 | 21.4 | 21.4 | 0 |
| 1712180400 | 21.4 | 0.04 | 0.19 | 21.1 | 21.4 | 21.1 | 700 |
| 1712094000 | 21.36 | 0 | 0.00 | 21.36 | 21.36 | 21.36 | 0 |
| 1712007600 | 21.36 | 0.11 | 0.52 | 21.37 | 21.37 | 21.36 | 1587 |
| 1711662000 | 21.25 | 0.15 | 0.71 | 21.25 | 21.25 | 21.25 | 140 |
| 1711575600 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1711489200 | 21.1 | 0.2 | 0.96 | 21.1 | 21.1 | 21.1 | 334 |
| 1711402800 | 20.9 | -0.1 | -0.48 | 20.9 | 20.9 | 20.9 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
