Fairfax Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 1,442.16 | 1,465.93 | 1,442.16 | 1,450.16 | 1,422.90 | 42,540 |
| 2024-02-29 | 1,429.11 | 1,450.00 | 1,429.10 | 1,448.59 | 1,421.36 | 84,691 |
| 2024-02-28 | 1,418.01 | 1,445.00 | 1,418.00 | 1,436.27 | 1,409.27 | 51,013 |
| 2024-02-27 | 1,413.52 | 1,433.20 | 1,412.51 | 1,413.59 | 1,387.01 | 74,018 |
| 2024-02-26 | 1,404.05 | 1,434.23 | 1,401.36 | 1,425.32 | 1,398.52 | 55,649 |
| 2024-02-23 | 1,365.77 | 1,414.25 | 1,365.77 | 1,410.00 | 1,383.49 | 51,992 |
| 2024-02-22 | 1,352.63 | 1,374.80 | 1,346.06 | 1,370.00 | 1,344.24 | 68,933 |
| 2024-02-21 | 1,356.34 | 1,370.61 | 1,343.50 | 1,345.32 | 1,320.03 | 49,739 |
| 2024-02-20 | 1,365.27 | 1,380.00 | 1,348.48 | 1,361.73 | 1,336.13 | 72,474 |
| 2024-02-16 | 1,405.04 | 1,419.97 | 1,350.31 | 1,374.97 | 1,349.12 | 92,752 |
| 2024-02-15 | 1,366.85 | 1,404.57 | 1,366.85 | 1,400.64 | 1,374.31 | 86,714 |
| 2024-02-14 | 1,318.46 | 1,362.10 | 1,318.46 | 1,354.29 | 1,328.83 | 82,719 |
| 2024-02-13 | 1,323.00 | 1,329.61 | 1,297.02 | 1,318.23 | 1,293.45 | 138,721 |
| 2024-02-12 | 1,284.85 | 1,332.38 | 1,265.50 | 1,323.40 | 1,298.52 | 176,484 |
| 2024-02-09 | 1,230.00 | 1,282.25 | 1,215.00 | 1,261.17 | 1,237.46 | 149,643 |
| 2024-02-08 | 1,250.00 | 1,330.00 | 1,213.01 | 1,237.55 | 1,214.28 | 314,354 |
| 2024-02-07 | 1,405.35 | 1,414.93 | 1,398.86 | 1,404.40 | 1,378.00 | 92,160 |
| 2024-02-06 | 1,378.72 | 1,405.44 | 1,378.72 | 1,402.91 | 1,376.54 | 71,756 |
| 2024-02-05 | 1,400.70 | 1,406.73 | 1,394.01 | 1,399.49 | 1,373.18 | 99,243 |
| 2024-02-02 | 1,384.00 | 1,407.66 | 1,383.70 | 1,389.80 | 1,363.67 | 69,382 |
| 2024-02-01 | 1,401.47 | 1,409.70 | 1,386.09 | 1,397.59 | 1,371.32 | 102,398 |
| 2024-01-31 | 1,407.61 | 1,419.51 | 1,401.08 | 1,401.47 | 1,375.12 | 84,982 |
| 2024-01-30 | 1,399.96 | 1,428.02 | 1,399.96 | 1,422.09 | 1,395.35 | 54,596 |
| 2024-01-29 | 1,365.87 | 1,395.11 | 1,365.87 | 1,392.74 | 1,366.56 | 76,198 |
| 2024-01-26 | 1,341.95 | 1,366.99 | 1,341.95 | 1,365.87 | 1,340.19 | 46,910 |
| 2024-01-25 | 1,327.77 | 1,340.97 | 1,318.44 | 1,337.03 | 1,311.89 | 147,816 |
| 2024-01-24 | 1,332.00 | 1,346.53 | 1,326.00 | 1,329.58 | 1,304.58 | 160,497 |
| 2024-01-23 | 1,321.48 | 1,339.27 | 1,317.48 | 1,338.07 | 1,312.91 | 106,398 |
| 2024-01-22 | 1,298.54 | 1,324.60 | 1,298.54 | 1,323.25 | 1,298.37 | 150,576 |
| 2024-01-19 | 1,281.63 | 1,311.07 | 1,274.02 | 1,303.89 | 1,279.38 | 245,038 |
| 2024-01-18 | 1,244.55 | 1,282.56 | 1,244.55 | 1,279.89 | 1,255.83 | 188,559 |
| 2024-01-17 | 1,244.71 | 1,255.90 | 1,243.35 | 1,249.89 | 1,226.39 | 132,864 |
| 2024-01-16 | 1,270.00 | 1,276.32 | 1,254.31 | 1,265.61 | 1,221.96 | 121,502 |
| 2024-01-15 | 1,240.00 | 1,270.65 | 1,240.00 | 1,262.68 | 1,219.13 | 52,894 |
| 2024-01-12 | 1,261.18 | 1,261.18 | 1,235.25 | 1,252.12 | 1,208.94 | 305,327 |
| 2024-01-11 | 1,249.32 | 1,262.18 | 1,242.50 | 1,252.81 | 1,209.60 | 146,232 |
| 2024-01-10 | 1,268.06 | 1,300.99 | 1,243.46 | 1,250.85 | 1,207.71 | 125,476 |
| 2024-01-09 | 1,289.09 | 1,289.13 | 1,271.01 | 1,281.82 | 1,237.61 | 97,649 |
| 2024-01-08 | 1,272.58 | 1,299.79 | 1,272.58 | 1,297.61 | 1,252.86 | 51,983 |
| 2024-01-05 | 1,247.45 | 1,287.82 | 1,247.45 | 1,282.22 | 1,238.00 | 75,400 |
| 2024-01-04 | 1,224.44 | 1,242.93 | 1,224.44 | 1,240.95 | 1,198.15 | 34,458 |
| 2024-01-03 | 1,223.50 | 1,231.42 | 1,210.85 | 1,219.71 | 1,177.64 | 51,376 |
| 2024-01-02 | 1,222.49 | 1,228.00 | 1,206.30 | 1,210.71 | 1,168.95 | 49,790 |
| 2023-12-29 | 1,216.27 | 1,228.90 | 1,213.90 | 1,222.51 | 1,180.35 | 28,462 |
| 2023-12-28 | 1,201.53 | 1,239.18 | 1,201.53 | 1,224.67 | 1,182.43 | 36,508 |
| 2023-12-27 | 1,195.01 | 1,210.79 | 1,195.01 | 1,210.00 | 1,168.27 | 29,873 |
| 2023-12-22 | 1,185.54 | 1,197.15 | 1,183.52 | 1,195.00 | 1,153.79 | 62,973 |
| 2023-12-21 | 1,184.13 | 1,198.37 | 1,176.42 | 1,185.54 | 1,144.65 | 98,138 |
| 2023-12-20 | 1,194.95 | 1,198.10 | 1,177.05 | 1,182.32 | 1,141.54 | 63,740 |
| 2023-12-19 | 1,200.00 | 1,204.05 | 1,185.30 | 1,187.44 | 1,146.49 | 51,184 |
| 2023-12-18 | 1,187.56 | 1,207.14 | 1,178.01 | 1,201.90 | 1,160.45 | 57,530 |
| 2023-12-15 | 1,205.80 | 1,210.82 | 1,171.70 | 1,180.69 | 1,139.97 | 75,318 |
| 2023-12-14 | 1,227.59 | 1,229.47 | 1,176.55 | 1,199.25 | 1,157.89 | 77,500 |
| 2023-12-13 | 1,240.02 | 1,245.94 | 1,220.99 | 1,224.69 | 1,182.45 | 48,683 |
| 2023-12-12 | 1,255.70 | 1,265.32 | 1,247.63 | 1,248.74 | 1,205.67 | 39,830 |
| 2023-12-11 | 1,241.00 | 1,264.04 | 1,241.00 | 1,255.71 | 1,212.40 | 65,175 |
| 2023-12-08 | 1,234.96 | 1,247.80 | 1,223.03 | 1,237.26 | 1,194.59 | 53,137 |
| 2023-12-07 | 1,209.98 | 1,237.00 | 1,209.98 | 1,225.12 | 1,182.87 | 42,393 |
| 2023-12-06 | 1,217.84 | 1,217.84 | 1,193.80 | 1,198.68 | 1,157.34 | 36,176 |
| 2023-12-05 | 1,212.01 | 1,229.48 | 1,206.09 | 1,209.28 | 1,167.57 | 40,973 |
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.