Fairfax Financial Holdings Limited (FFH.PR.I)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 23.6 | 0.05 | 0.21 | 23.6 | 23.6 | 23.6 | 434 |
| 1742506800 | 23.55 | -0.16 | -0.67 | 23.61 | 23.67 | 23.55 | 22800 |
| 1742420400 | 23.71 | 0.02 | 0.08 | 23.75 | 23.8 | 23.71 | 16340 |
| 1742334000 | 23.69 | 0.22 | 0.94 | 23.65 | 23.81 | 23.65 | 30371 |
| 1742247600 | 23.47 | -0.18 | -0.76 | 23.65 | 23.65 | 23.47 | 1516 |
| 1741988400 | 23.65 | -0.32 | -1.34 | 23.65 | 23.65 | 23.65 | 100 |
| 1741902000 | 23.97 | 0.12 | 0.50 | 23.81 | 23.97 | 23.81 | 400 |
| 1741815600 | 23.85 | -0.05 | -0.21 | 23.76 | 23.85 | 23.75 | 2000 |
| 1741729200 | 23.9 | -0.1 | -0.42 | 23.93 | 23.94 | 23.9 | 2615 |
| 1741642800 | 24 | -0.04 | -0.17 | 24.1 | 24.1 | 24 | 70266 |
| 1741387200 | 24.04 | -0.16 | -0.66 | 24.04 | 24.04 | 24.04 | 200 |
| 1741300800 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1741214400 | 24.2 | 0 | 0.00 | 24.19 | 24.25 | 24.19 | 14199 |
| 1741128000 | 24.2 | -0.1 | -0.41 | 24.16 | 24.2 | 24.09 | 109558 |
| 1741041600 | 24.3 | -0.09 | -0.37 | 24.31 | 24.36 | 24.3 | 6100 |
| 1740782400 | 24.39 | 1.78 | 7.87 | 24.25 | 24.45 | 24.25 | 168858 |
| 1740696000 | 22.61 | 0.01 | 0.04 | 22.62 | 22.65 | 22.61 | 162000 |
| 1740609600 | 22.6 | 0 | 0.00 | 22.63 | 22.63 | 22.6 | 1875 |
| 1740523200 | 22.6 | -0.05 | -0.22 | 22.4 | 22.67 | 22.4 | 9400 |
| 1740436800 | 22.65 | 0.04 | 0.18 | 22.65 | 22.65 | 22.61 | 1700 |
| 1740177600 | 22.61 | 0.01 | 0.04 | 22.61 | 22.61 | 22.61 | 450 |
| 1740091200 | 22.6 | 0 | 0.00 | 22.62 | 22.65 | 22.6 | 6500 |
| 1740004800 | 22.6 | 0.04 | 0.18 | 22.6 | 22.6 | 22.6 | 500 |
| 1739918400 | 22.56 | -0.06 | -0.27 | 22.53 | 22.61 | 22.53 | 3234 |
| 1739572800 | 22.62 | 0.22 | 0.98 | 22.45 | 22.62 | 22.45 | 4854 |
| 1739486400 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 200 |
| 1739400000 | 22.4 | 0.15 | 0.67 | 22.4 | 22.5 | 22.4 | 6234 |
| 1739313600 | 22.25 | -0.2 | -0.89 | 22.44 | 22.44 | 22.25 | 8323 |
| 1739227200 | 22.45 | 0.04 | 0.18 | 22.41 | 22.49 | 22.41 | 2600 |
| 1738968000 | 22.41 | -0.24 | -1.06 | 22.55 | 22.56 | 22.41 | 7196 |
| 1738881600 | 22.65 | 0.07 | 0.31 | 22.66 | 22.66 | 22.65 | 2000 |
| 1738795200 | 22.58 | -0.13 | -0.57 | 22.58 | 22.58 | 22.58 | 100 |
| 1738708800 | 22.71 | -0.06 | -0.26 | 22.66 | 22.74 | 22.66 | 2960 |
| 1738622400 | 22.77 | -0.38 | -1.64 | 22.91 | 22.91 | 22.77 | 718 |
| 1738363200 | 23.15 | -0.14 | -0.60 | 23.2 | 23.2 | 23.04 | 13616 |
| 1738276800 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1738190400 | 23.29 | -0.04 | -0.17 | 23.23 | 23.3 | 23.21 | 1610 |
| 1738104000 | 23.33 | -0.13 | -0.55 | 23.35 | 23.35 | 23.33 | 2300 |
| 1738017600 | 23.46 | -0.03 | -0.13 | 23.5 | 23.5 | 23.45 | 2100 |
| 1737758400 | 23.49 | 0.03 | 0.13 | 23.45 | 23.49 | 23.45 | 17300 |
| 1737672000 | 23.46 | 0.13 | 0.56 | 23.45 | 23.46 | 23.45 | 1400 |
| 1737585600 | 23.33 | -0.04 | -0.17 | 23.32 | 23.35 | 23.31 | 6170 |
| 1737499200 | 23.37 | -0.13 | -0.55 | 23.37 | 23.37 | 23.37 | 101 |
| 1737412800 | 23.5 | -0.05 | -0.21 | 23.43 | 23.52 | 23.43 | 14900 |
| 1737153600 | 23.55 | 0.05 | 0.21 | 23.5 | 23.57 | 23.49 | 21442 |
| 1737067200 | 23.5 | -0.05 | -0.21 | 23.5 | 23.56 | 23.5 | 15758 |
| 1736980800 | 23.55 | 0.2 | 0.86 | 23.4 | 23.55 | 23.4 | 9700 |
| 1736894400 | 23.35 | 0.08 | 0.34 | 23.32 | 23.35 | 23.29 | 5298 |
| 1736808000 | 23.27 | -0.13 | -0.56 | 23.18 | 23.3 | 23.18 | 111710 |
| 1736548800 | 23.4 | -0.07 | -0.30 | 23.39 | 23.4 | 23.39 | 6000 |
| 1736462400 | 23.47 | -0.03 | -0.13 | 23.46 | 23.47 | 23.46 | 5200 |
| 1736376000 | 23.5 | 0.2 | 0.86 | 23.4 | 23.5 | 23.39 | 8410 |
| 1736289600 | 23.3 | 0.09 | 0.39 | 23.25 | 23.3 | 23.21 | 21000 |
| 1736203200 | 23.21 | 0.06 | 0.26 | 23.15 | 23.21 | 23.15 | 50510 |
| 1735944000 | 23.15 | 0.25 | 1.09 | 23 | 23.16 | 22.91 | 5716 |
| 1735857600 | 22.9 | 0.05 | 0.22 | 22.84 | 22.9 | 22.8 | 10701 |
| 1735684800 | 22.85 | 0.18 | 0.79 | 22.7 | 22.85 | 22.7 | 5078 |
| 1735598400 | 22.67 | 0.02 | 0.09 | 22.73 | 22.73 | 22.65 | 2970 |
| 1735339200 | 22.65 | -0.3 | -1.31 | 22.76 | 22.76 | 22.65 | 6900 |
| 1735069200 | 22.95 | 0.35 | 1.55 | 22.65 | 22.95 | 22.6 | 2750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
