Fairfax Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,568.94 | 1,570.00 | 1,550.00 | 1,563.00 | 1,533.62 | 25,124 |
| 2024-05-27 | 1,563.25 | 1,569.58 | 1,547.61 | 1,569.58 | 1,540.07 | 9,991 |
| 2024-05-24 | 1,545.00 | 1,564.27 | 1,525.65 | 1,564.03 | 1,534.63 | 37,591 |
| 2024-05-23 | 1,554.33 | 1,562.68 | 1,548.05 | 1,550.00 | 1,520.86 | 23,140 |
| 2024-05-22 | 1,565.57 | 1,565.57 | 1,546.45 | 1,550.89 | 1,521.73 | 32,605 |
| 2024-05-21 | 1,547.00 | 1,552.00 | 1,542.65 | 1,550.00 | 1,520.86 | 126,728 |
| 2024-05-17 | 1,556.46 | 1,556.46 | 1,546.00 | 1,551.15 | 1,521.99 | 121,375 |
| 2024-05-16 | 1,550.00 | 1,559.10 | 1,547.57 | 1,556.46 | 1,527.20 | 17,850 |
| 2024-05-15 | 1,536.61 | 1,559.99 | 1,536.61 | 1,553.06 | 1,523.86 | 33,198 |
| 2024-05-14 | 1,550.00 | 1,565.68 | 1,538.87 | 1,547.95 | 1,518.85 | 41,219 |
| 2024-05-13 | 1,575.32 | 1,583.70 | 1,544.57 | 1,547.95 | 1,518.85 | 30,422 |
| 2024-05-10 | 1,560.74 | 1,580.01 | 1,559.77 | 1,571.02 | 1,541.48 | 22,530 |
| 2024-05-09 | 1,552.86 | 1,575.31 | 1,552.86 | 1,562.45 | 1,533.08 | 38,136 |
| 2024-05-08 | 1,549.18 | 1,563.67 | 1,534.62 | 1,552.23 | 1,523.05 | 45,778 |
| 2024-05-07 | 1,546.52 | 1,562.45 | 1,532.60 | 1,562.28 | 1,532.91 | 33,057 |
| 2024-05-06 | 1,546.02 | 1,552.66 | 1,513.31 | 1,551.53 | 1,522.36 | 30,331 |
| 2024-05-03 | 1,510.00 | 1,550.01 | 1,489.95 | 1,543.33 | 1,514.32 | 66,167 |
| 2024-05-02 | 1,528.34 | 1,532.90 | 1,511.20 | 1,523.98 | 1,495.33 | 21,605 |
| 2024-05-01 | 1,488.00 | 1,537.06 | 1,488.00 | 1,528.34 | 1,499.61 | 32,148 |
| 2024-04-30 | 1,495.06 | 1,509.39 | 1,492.66 | 1,496.71 | 1,468.57 | 42,552 |
| 2024-04-29 | 1,481.59 | 1,508.95 | 1,475.31 | 1,508.03 | 1,479.68 | 28,453 |
| 2024-04-26 | 1,485.00 | 1,494.72 | 1,462.31 | 1,486.20 | 1,458.26 | 62,837 |
| 2024-04-25 | 1,468.56 | 1,486.97 | 1,455.50 | 1,486.53 | 1,458.58 | 38,280 |
| 2024-04-24 | 1,483.72 | 1,492.00 | 1,477.25 | 1,477.25 | 1,449.48 | 34,074 |
| 2024-04-23 | 1,486.08 | 1,495.55 | 1,474.15 | 1,480.71 | 1,452.87 | 54,715 |
| 2024-04-22 | 1,504.90 | 1,510.35 | 1,481.92 | 1,482.00 | 1,454.14 | 41,935 |
| 2024-04-19 | 1,499.24 | 1,520.00 | 1,496.56 | 1,513.79 | 1,485.33 | 28,437 |
| 2024-04-18 | 1,475.58 | 1,504.59 | 1,475.58 | 1,504.59 | 1,476.30 | 46,169 |
| 2024-04-17 | 1,481.53 | 1,495.18 | 1,467.91 | 1,483.20 | 1,455.32 | 46,206 |
| 2024-04-16 | 1,457.69 | 1,482.95 | 1,449.00 | 1,481.53 | 1,453.68 | 62,032 |
| 2024-04-15 | 1,490.74 | 1,505.68 | 1,461.61 | 1,462.25 | 1,434.76 | 53,137 |
| 2024-04-12 | 1,491.91 | 1,491.91 | 1,448.35 | 1,477.06 | 1,449.29 | 38,212 |
| 2024-04-11 | 1,500.32 | 1,514.25 | 1,489.55 | 1,491.91 | 1,463.86 | 41,666 |
| 2024-04-10 | 1,468.51 | 1,510.63 | 1,468.51 | 1,501.60 | 1,473.37 | 36,539 |
| 2024-04-09 | 1,505.05 | 1,508.08 | 1,473.00 | 1,480.88 | 1,453.04 | 45,990 |
| 2024-04-08 | 1,519.97 | 1,519.97 | 1,496.31 | 1,501.25 | 1,473.03 | 41,518 |
| 2024-04-05 | 1,493.10 | 1,520.00 | 1,493.10 | 1,516.41 | 1,487.90 | 31,899 |
| 2024-04-04 | 1,470.24 | 1,502.00 | 1,466.99 | 1,488.89 | 1,460.90 | 54,370 |
| 2024-04-03 | 1,453.23 | 1,475.40 | 1,453.23 | 1,470.24 | 1,442.60 | 46,776 |
| 2024-04-02 | 1,452.36 | 1,471.62 | 1,452.34 | 1,453.24 | 1,425.92 | 44,325 |
| 2024-04-01 | 1,469.06 | 1,475.20 | 1,448.01 | 1,457.43 | 1,430.03 | 33,524 |
| 2024-03-28 | 1,468.11 | 1,493.64 | 1,460.00 | 1,460.10 | 1,432.65 | 54,504 |
| 2024-03-27 | 1,490.02 | 1,490.02 | 1,468.09 | 1,468.10 | 1,440.50 | 48,551 |
| 2024-03-26 | 1,490.30 | 1,497.68 | 1,467.78 | 1,482.80 | 1,454.92 | 176,638 |
| 2024-03-25 | 1,500.00 | 1,521.27 | 1,485.40 | 1,496.48 | 1,468.35 | 177,981 |
| 2024-03-22 | 1,523.29 | 1,535.00 | 1,501.98 | 1,504.46 | 1,476.18 | 59,011 |
| 2024-03-21 | 1,536.93 | 1,541.84 | 1,519.69 | 1,526.55 | 1,497.85 | 42,252 |
| 2024-03-20 | 1,563.49 | 1,563.49 | 1,518.45 | 1,520.15 | 1,491.57 | 48,782 |
| 2024-03-19 | 1,530.94 | 1,550.82 | 1,530.00 | 1,548.94 | 1,519.82 | 41,868 |
| 2024-03-18 | 1,523.50 | 1,539.08 | 1,516.94 | 1,537.53 | 1,508.62 | 34,260 |
| 2024-03-15 | 1,516.06 | 1,533.73 | 1,510.31 | 1,519.90 | 1,491.33 | 85,931 |
| 2024-03-14 | 1,481.00 | 1,515.14 | 1,481.00 | 1,512.61 | 1,484.17 | 50,830 |
| 2024-03-13 | 1,482.02 | 1,496.33 | 1,477.47 | 1,493.30 | 1,465.23 | 47,328 |
| 2024-03-12 | 1,481.34 | 1,492.77 | 1,474.88 | 1,491.15 | 1,463.12 | 50,696 |
| 2024-03-11 | 1,465.56 | 1,487.17 | 1,465.15 | 1,487.17 | 1,459.21 | 44,789 |
| 2024-03-08 | 1,475.01 | 1,483.79 | 1,456.32 | 1,465.72 | 1,438.16 | 71,673 |
| 2024-03-07 | 1,465.15 | 1,489.36 | 1,458.29 | 1,481.97 | 1,454.11 | 48,810 |
| 2024-03-06 | 1,467.49 | 1,484.72 | 1,459.88 | 1,471.40 | 1,443.74 | 52,697 |
| 2024-03-05 | 1,473.33 | 1,480.38 | 1,450.02 | 1,456.93 | 1,429.54 | 50,379 |
| 2024-03-04 | 1,466.53 | 1,481.69 | 1,454.48 | 1,473.33 | 1,445.63 | 53,249 |
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.