Fairfax Financial Holdings Limited (FFH.PR.K)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1736894400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 14400 |
| 1736808000 | 24.5 | -0.1 | -0.41 | 24.5 | 24.53 | 24.5 | 61000 |
| 1736548800 | 24.6 | -0.05 | -0.20 | 24.65 | 24.65 | 24.5 | 10938 |
| 1736462400 | 24.65 | -0.03 | -0.12 | 24.65 | 24.65 | 24.52 | 1225 |
| 1736376000 | 24.68 | 0.28 | 1.15 | 24.43 | 24.68 | 24.43 | 5434 |
| 1736289600 | 24.4 | -0.05 | -0.20 | 24.45 | 24.5 | 24.4 | 3400 |
| 1736203200 | 24.45 | 0.05 | 0.20 | 24.43 | 24.48 | 24.43 | 600 |
| 1735944000 | 24.4 | 0.12 | 0.49 | 24.28 | 24.4 | 24.28 | 1345 |
| 1735857600 | 24.28 | 0.18 | 0.75 | 24 | 24.29 | 24 | 3804 |
| 1735684800 | 24.1 | 0.26 | 1.09 | 23.9 | 24.1 | 23.9 | 37696 |
| 1735598400 | 23.84 | 0.01 | 0.04 | 23.85 | 23.85 | 23.8 | 600 |
| 1735339200 | 23.83 | 0.18 | 0.76 | 23.7 | 23.85 | 23.7 | 2500 |
| 1735069200 | 23.65 | -0.2 | -0.84 | 23.9 | 23.95 | 23.65 | 5050 |
| 1734993600 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 1177 |
| 1734734400 | 23.85 | 0.32 | 1.36 | 23.7 | 23.85 | 23.65 | 2877 |
| 1734648000 | 23.53 | -0.34 | -1.42 | 23.8 | 23.84 | 23 | 5484 |
| 1734561600 | 23.87 | 0.07 | 0.29 | 23.9 | 23.9 | 23.87 | 900 |
| 1734475200 | 23.8 | -0.12 | -0.50 | 23.9 | 23.99 | 23.8 | 18082 |
| 1734388800 | 23.92 | 0.07 | 0.29 | 23.85 | 23.92 | 23.85 | 8822 |
| 1734129600 | 23.85 | -0.32 | -1.32 | 23.9 | 23.99 | 23.85 | 700 |
| 1734043200 | 24.17 | 0.11 | 0.46 | 24.11 | 24.3 | 24 | 3563 |
| 1733956800 | 24.06 | 0.25 | 1.05 | 23.99 | 24.32 | 23.99 | 9202 |
| 1733870400 | 23.81 | -0.27 | -1.12 | 24.12 | 24.12 | 23.81 | 1850 |
| 1733784000 | 24.08 | 0.08 | 0.33 | 24 | 24.12 | 24 | 11319 |
| 1733524800 | 24 | -0.05 | -0.21 | 24.01 | 24.01 | 24 | 956 |
| 1733438400 | 24.05 | -0.01 | -0.04 | 24.06 | 24.07 | 24 | 3162 |
| 1733352000 | 24.06 | -0.17 | -0.70 | 24.06 | 24.07 | 24.05 | 4300 |
| 1733265600 | 24.23 | 0.31 | 1.30 | 23.91 | 24.23 | 23.91 | 12598 |
| 1733179200 | 23.92 | -0.08 | -0.33 | 24 | 24 | 23.81 | 5100 |
| 1732920000 | 24 | 0.15 | 0.63 | 23.8 | 24 | 23.76 | 5128 |
| 1732833600 | 23.85 | -0.02 | -0.08 | 23.87 | 23.88 | 23.8 | 6662 |
| 1732747200 | 23.87 | 0.02 | 0.08 | 23.81 | 23.87 | 23.81 | 500 |
| 1732660800 | 23.85 | -0.15 | -0.63 | 23.81 | 23.87 | 23.81 | 1700 |
| 1732574400 | 24 | 0.15 | 0.63 | 23.89 | 24 | 23.86 | 5692 |
| 1732315200 | 23.85 | 0.09 | 0.38 | 23.76 | 23.85 | 23.76 | 5500 |
| 1732228800 | 23.76 | -0.19 | -0.79 | 23.94 | 23.95 | 23.76 | 4656 |
| 1732142400 | 23.95 | 0 | 0.00 | 23.92 | 24 | 23.9 | 24683 |
| 1732056000 | 23.95 | 1.2 | 5.27 | 22.71 | 23.98 | 22.71 | 20861 |
| 1731969600 | 22.75 | 0.3 | 1.34 | 22.55 | 22.76 | 22.55 | 4834 |
| 1731710400 | 22.45 | 0.19 | 0.85 | 22.29 | 22.5 | 22.29 | 3275 |
| 1731624000 | 22.26 | 0.02 | 0.09 | 22.26 | 22.26 | 22.26 | 2200 |
| 1731537600 | 22.24 | 0.04 | 0.18 | 22.15 | 22.25 | 22.15 | 1711 |
| 1731451200 | 22.2 | -0.1 | -0.45 | 22.06 | 22.2 | 22.06 | 4381 |
| 1731364800 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 1 |
| 1731105600 | 22.3 | 0.17 | 0.77 | 22.18 | 22.33 | 22.18 | 2100 |
| 1731019200 | 22.13 | 0.05 | 0.23 | 21.98 | 22.26 | 21.98 | 2400 |
| 1730932800 | 22.08 | -0.07 | -0.32 | 22.15 | 22.15 | 21.88 | 2810 |
| 1730846400 | 22.15 | -0.11 | -0.49 | 22.26 | 22.26 | 22.15 | 5144 |
| 1730760000 | 22.26 | -0.02 | -0.09 | 22.26 | 22.26 | 22.26 | 3300 |
| 1730497200 | 22.28 | 0.03 | 0.13 | 22.46 | 22.46 | 22.27 | 3000 |
| 1730410800 | 22.25 | 0 | 0.00 | 22.26 | 22.26 | 22.25 | 3903 |
| 1730324400 | 22.25 | -0.03 | -0.13 | 22.34 | 22.34 | 22.25 | 7810 |
| 1730238000 | 22.28 | -0.01 | -0.04 | 22.23 | 22.28 | 22.23 | 2100 |
| 1730151600 | 22.29 | 0.07 | 0.32 | 22.28 | 22.29 | 22.23 | 3352 |
| 1729892400 | 22.22 | 0.07 | 0.32 | 22.2 | 22.25 | 22.2 | 2139 |
| 1729806000 | 22.15 | -0.05 | -0.23 | 22.2 | 22.25 | 22.15 | 1479 |
| 1729719600 | 22.2 | -0.05 | -0.22 | 22.26 | 22.26 | 22.2 | 8100 |
| 1729633200 | 22.25 | 0.03 | 0.14 | 22.25 | 22.25 | 22.22 | 7469 |
| 1729546800 | 22.22 | -0.08 | -0.36 | 22.25 | 22.28 | 22.22 | 7467 |
| 1729287600 | 22.3 | 0.02 | 0.09 | 22.25 | 22.3 | 22.25 | 5074 |
| 1729201200 | 22.28 | 0.06 | 0.27 | 22.24 | 22.3 | 22.24 | 5596 |
| 1729114800 | 22.22 | -0.02 | -0.09 | 22.24 | 22.26 | 22.22 | 9712 |
| 1729028400 | 22.24 | -0.01 | -0.04 | 22.2 | 22.24 | 22.2 | 5500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
