Fairfax Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1,600.86 | 1,600.86 | 1,584.61 | 1,587.06 | 1,557.22 | 19,550 |
| 2024-08-21 | 1,575.99 | 1,602.99 | 1,557.85 | 1,600.00 | 1,569.92 | 31,089 |
| 2024-08-20 | 1,549.38 | 1,576.03 | 1,541.00 | 1,575.99 | 1,546.36 | 28,930 |
| 2024-08-19 | 1,553.49 | 1,564.22 | 1,537.46 | 1,540.93 | 1,511.96 | 33,162 |
| 2024-08-16 | 1,561.60 | 1,562.00 | 1,548.73 | 1,562.00 | 1,532.63 | 21,036 |
| 2024-08-15 | 1,549.00 | 1,568.96 | 1,540.54 | 1,560.21 | 1,530.88 | 34,866 |
| 2024-08-14 | 1,569.00 | 1,569.00 | 1,529.83 | 1,536.43 | 1,507.55 | 45,695 |
| 2024-08-13 | 1,509.38 | 1,526.96 | 1,505.18 | 1,522.93 | 1,494.30 | 48,880 |
| 2024-08-12 | 1,494.01 | 1,512.57 | 1,485.60 | 1,509.38 | 1,481.00 | 32,887 |
| 2024-08-09 | 1,459.66 | 1,504.98 | 1,459.66 | 1,500.01 | 1,471.81 | 37,797 |
| 2024-08-08 | 1,438.18 | 1,475.58 | 1,438.18 | 1,462.47 | 1,434.98 | 43,426 |
| 2024-08-07 | 1,481.05 | 1,498.95 | 1,425.00 | 1,447.27 | 1,420.06 | 45,026 |
| 2024-08-06 | 1,491.00 | 1,494.97 | 1,454.94 | 1,480.45 | 1,452.62 | 77,159 |
| 2024-08-02 | 1,579.97 | 1,579.97 | 1,473.17 | 1,491.98 | 1,463.93 | 75,062 |
| 2024-08-01 | 1,623.01 | 1,624.45 | 1,564.34 | 1,572.97 | 1,543.40 | 49,063 |
| 2024-07-31 | 1,604.26 | 1,628.23 | 1,601.17 | 1,628.23 | 1,597.62 | 35,515 |
| 2024-07-30 | 1,597.29 | 1,613.89 | 1,591.68 | 1,594.25 | 1,564.28 | 24,646 |
| 2024-07-29 | 1,584.42 | 1,598.81 | 1,574.00 | 1,587.12 | 1,557.28 | 29,263 |
| 2024-07-26 | 1,564.71 | 1,588.27 | 1,564.71 | 1,575.71 | 1,546.09 | 21,443 |
| 2024-07-25 | 1,589.99 | 1,589.99 | 1,546.51 | 1,550.00 | 1,520.86 | 31,631 |
| 2024-07-24 | 1,589.30 | 1,599.35 | 1,580.00 | 1,592.14 | 1,562.21 | 12,183 |
| 2024-07-23 | 1,602.43 | 1,602.43 | 1,586.00 | 1,587.99 | 1,558.14 | 26,460 |
| 2024-07-22 | 1,606.35 | 1,607.30 | 1,587.56 | 1,598.14 | 1,568.09 | 23,954 |
| 2024-07-19 | 1,607.31 | 1,624.48 | 1,583.84 | 1,593.10 | 1,563.15 | 32,243 |
| 2024-07-18 | 1,597.48 | 1,605.95 | 1,591.82 | 1,605.81 | 1,575.62 | 21,605 |
| 2024-07-17 | 1,590.00 | 1,600.00 | 1,580.00 | 1,584.47 | 1,554.68 | 22,787 |
| 2024-07-16 | 1,583.00 | 1,601.88 | 1,583.00 | 1,584.15 | 1,554.37 | 31,501 |
| 2024-07-15 | 1,587.09 | 1,594.92 | 1,579.41 | 1,582.67 | 1,552.92 | 12,134 |
| 2024-07-12 | 1,579.99 | 1,601.30 | 1,573.61 | 1,580.89 | 1,551.17 | 20,908 |
| 2024-07-11 | 1,550.62 | 1,581.99 | 1,548.80 | 1,576.61 | 1,546.97 | 43,486 |
| 2024-07-10 | 1,567.54 | 1,567.54 | 1,552.00 | 1,552.00 | 1,522.82 | 20,199 |
| 2024-07-09 | 1,575.74 | 1,586.69 | 1,557.60 | 1,557.70 | 1,528.42 | 25,699 |
| 2024-07-08 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,560.11 | 33,169 |
| 2024-07-05 | 1,562.02 | 1,569.76 | 1,544.26 | 1,550.00 | 1,520.86 | 30,571 |
| 2024-07-04 | 1,564.56 | 1,577.00 | 1,561.49 | 1,570.00 | 1,540.48 | 10,341 |
| 2024-07-03 | 1,576.00 | 1,590.84 | 1,553.83 | 1,566.97 | 1,537.51 | 41,303 |
| 2024-07-02 | 1,562.99 | 1,572.00 | 1,544.48 | 1,571.13 | 1,541.59 | 30,746 |
| 2024-06-28 | 1,538.58 | 1,563.30 | 1,538.58 | 1,556.33 | 1,527.07 | 24,811 |
| 2024-06-27 | 1,516.62 | 1,556.17 | 1,516.62 | 1,550.00 | 1,520.86 | 37,227 |
| 2024-06-26 | 1,524.77 | 1,528.07 | 1,504.16 | 1,520.60 | 1,492.01 | 33,013 |
| 2024-06-25 | 1,524.43 | 1,528.67 | 1,507.77 | 1,527.40 | 1,498.68 | 49,359 |
| 2024-06-24 | 1,493.88 | 1,525.05 | 1,493.88 | 1,525.05 | 1,496.38 | 42,633 |
| 2024-06-21 | 1,500.00 | 1,517.53 | 1,483.57 | 1,493.88 | 1,465.79 | 115,465 |
| 2024-06-20 | 1,513.58 | 1,524.95 | 1,491.28 | 1,502.00 | 1,473.76 | 39,219 |
| 2024-06-19 | 1,536.21 | 1,537.65 | 1,512.75 | 1,513.58 | 1,485.12 | 38,132 |
| 2024-06-18 | 1,522.55 | 1,536.50 | 1,518.19 | 1,531.61 | 1,502.82 | 34,576 |
| 2024-06-17 | 1,525.94 | 1,535.00 | 1,503.29 | 1,521.05 | 1,492.45 | 42,368 |
| 2024-06-14 | 1,515.02 | 1,529.18 | 1,515.02 | 1,526.56 | 1,497.86 | 35,029 |
| 2024-06-13 | 1,542.03 | 1,546.82 | 1,520.12 | 1,520.80 | 1,492.21 | 32,500 |
| 2024-06-12 | 1,552.71 | 1,556.01 | 1,538.06 | 1,547.37 | 1,518.28 | 38,499 |
| 2024-06-11 | 1,550.50 | 1,553.53 | 1,544.13 | 1,546.11 | 1,517.04 | 28,786 |
| 2024-06-10 | 1,561.18 | 1,574.38 | 1,550.00 | 1,550.53 | 1,521.38 | 39,061 |
| 2024-06-07 | 1,546.83 | 1,562.99 | 1,546.83 | 1,561.81 | 1,532.45 | 27,839 |
| 2024-06-06 | 1,554.25 | 1,570.00 | 1,547.88 | 1,556.34 | 1,527.08 | 37,287 |
| 2024-06-05 | 1,536.39 | 1,555.00 | 1,533.46 | 1,554.25 | 1,525.03 | 41,788 |
| 2024-06-04 | 1,529.94 | 1,532.67 | 1,512.53 | 1,532.67 | 1,503.86 | 45,203 |
| 2024-06-03 | 1,516.71 | 1,537.87 | 1,513.11 | 1,531.29 | 1,502.50 | 39,114 |
| 2024-05-31 | 1,508.58 | 1,537.70 | 1,489.10 | 1,534.31 | 1,505.46 | 108,175 |
| 2024-05-30 | 1,515.20 | 1,527.80 | 1,501.81 | 1,508.58 | 1,480.22 | 60,467 |
| 2024-05-29 | 1,562.36 | 1,568.00 | 1,522.11 | 1,522.19 | 1,493.57 | 37,530 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-15 | 20.8170 CAD |
| 2025-01-16 | 21.5040 CAD |
| 2024-01-17 | 20.2370 CAD |
| 2023-01-18 | 13.3880 CAD |
| 2022-01-19 | 12.5070 CAD |
| 2021-01-20 | 12.7300 CAD |
| 2020-01-16 | 13.0420 CAD |
| 2019-01-17 | 13.2550 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.