Fairfax Financial Holdings Limited (FFH.PR.J)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 24.65 | 1.85 | 8.11 | 23.31 | 24.65 | 23.31 | 14000 |
| 1740696000 | 22.8 | 0.13 | 0.57 | 22.89 | 22.89 | 22.8 | 19100 |
| 1740609600 | 22.67 | 0 | 0.00 | 22.67 | 22.67 | 22.67 | 50 |
| 1740523200 | 22.67 | -0.23 | -1.00 | 22.67 | 22.67 | 22.67 | 400 |
| 1740436800 | 22.9 | 0.2 | 0.88 | 22.56 | 22.9 | 22.55 | 20157 |
| 1740177600 | 22.7 | -0.05 | -0.22 | 22.7 | 22.7 | 22.7 | 1000 |
| 1740091200 | 22.75 | 0.1 | 0.44 | 22.6 | 22.75 | 22.6 | 3200 |
| 1740004800 | 22.65 | -0.05 | -0.22 | 22.66 | 22.66 | 22.65 | 2900 |
| 1739918400 | 22.7 | 0.05 | 0.22 | 22.74 | 22.74 | 22.5 | 6052 |
| 1739572800 | 22.65 | -0.27 | -1.18 | 22.74 | 22.75 | 22.65 | 1579 |
| 1739486400 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 0 |
| 1739400000 | 22.92 | 0.38 | 1.69 | 22.65 | 22.92 | 22.65 | 6000 |
| 1739313600 | 22.54 | -0.01 | -0.04 | 22.5 | 22.54 | 22.5 | 46000 |
| 1739227200 | 22.55 | -0.06 | -0.27 | 22.62 | 22.62 | 22.5 | 5700 |
| 1738968000 | 22.61 | 0 | 0.00 | 22.61 | 22.61 | 22.61 | 0 |
| 1738881600 | 22.61 | -0.24 | -1.05 | 22.75 | 22.75 | 22.61 | 800 |
| 1738795200 | 22.85 | -0.25 | -1.08 | 23 | 23 | 22.85 | 933 |
| 1738708800 | 23.1 | 0.1 | 0.43 | 23.19 | 23.19 | 23.1 | 563 |
| 1738622400 | 23 | -0.4 | -1.71 | 23.15 | 23.15 | 23 | 262 |
| 1738363200 | 23.4 | -0.4 | -1.68 | 23.9 | 23.9 | 23.4 | 1739 |
| 1738276800 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1738190400 | 23.8 | 0 | 0.00 | 23.68 | 23.8 | 23.68 | 2000 |
| 1738104000 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1738017600 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1737758400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 8500 |
| 1737672000 | 23.8 | -0.15 | -0.63 | 23.81 | 23.81 | 23.8 | 8050 |
| 1737585600 | 23.95 | 0.44 | 1.87 | 23.84 | 23.95 | 23.84 | 12300 |
| 1737499200 | 23.51 | -0.24 | -1.01 | 23.64 | 23.65 | 23.51 | 10203 |
| 1737412800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1737153600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 4 |
| 1737067200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736980800 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1736894400 | 23.75 | 0.15 | 0.64 | 23.75 | 23.75 | 23.75 | 400 |
| 1736808000 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1736548800 | 23.6 | 0.15 | 0.64 | 24.87 | 24.87 | 23.6 | 2564 |
| 1736462400 | 23.45 | 0 | 0.00 | 23.44 | 23.45 | 23.44 | 2464 |
| 1736376000 | 23.45 | 0.15 | 0.64 | 23.5 | 23.5 | 23.45 | 510 |
| 1736289600 | 23.3 | 0.1 | 0.43 | 23.31 | 23.31 | 23.25 | 500 |
| 1736203200 | 23.2 | 0.2 | 0.87 | 23.19 | 23.2 | 23.19 | 601 |
| 1735944000 | 23 | 0.14 | 0.61 | 22.9 | 23 | 22.89 | 5297 |
| 1735857600 | 22.86 | -0.14 | -0.61 | 23 | 23 | 22.86 | 700 |
| 1735684800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 525 |
| 1735598400 | 23 | 0.34 | 1.50 | 23 | 23 | 23 | 1205 |
| 1735339200 | 22.66 | 0.06 | 0.27 | 22.75 | 22.8 | 22.66 | 1000 |
| 1735080000 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1734993600 | 22.6 | -0.05 | -0.22 | 22.6 | 22.6 | 22.6 | 800 |
| 1734734400 | 22.65 | 0.3 | 1.34 | 22.3 | 22.65 | 22.3 | 16500 |
| 1734648000 | 22.35 | -0.05 | -0.22 | 22.35 | 22.35 | 22.35 | 1400 |
| 1734561600 | 22.4 | -0.1 | -0.44 | 22.15 | 22.4 | 22.15 | 900 |
| 1734475200 | 22.5 | 0.1 | 0.45 | 22.3 | 22.5 | 22.3 | 800 |
| 1734388800 | 22.4 | -0.45 | -1.97 | 22.8 | 22.8 | 22.4 | 2600 |
| 1734129600 | 22.85 | -0.15 | -0.65 | 22.85 | 22.85 | 22.85 | 400 |
| 1734043200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1733956800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 680 |
| 1733870400 | 23 | 0.19 | 0.83 | 22.86 | 23 | 22.85 | 4300 |
| 1733784000 | 22.81 | 0 | 0.00 | 22.81 | 22.81 | 22.81 | 48 |
| 1733524800 | 22.81 | -0.19 | -0.83 | 22.95 | 22.95 | 22.81 | 2400 |
| 1733438400 | 23 | 0.15 | 0.66 | 22.95 | 23 | 22.85 | 11500 |
| 1733352000 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 30 |
| 1733265600 | 22.85 | 0.2 | 0.88 | 22.7 | 22.85 | 22.7 | 1900 |
| 1733179200 | 22.65 | -0.35 | -1.52 | 22.75 | 22.75 | 22.6 | 19100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
