Fairfax Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1,234.74 | 1,251.13 | 1,213.95 | 1,218.31 | 1,176.29 | 63,633 |
| 2023-12-01 | 1,236.09 | 1,249.44 | 1,233.00 | 1,247.79 | 1,204.75 | 21,300 |
| 2023-11-30 | 1,246.96 | 1,256.98 | 1,229.28 | 1,247.27 | 1,204.25 | 102,313 |
| 2023-11-29 | 1,227.04 | 1,236.78 | 1,224.51 | 1,229.35 | 1,186.95 | 37,315 |
| 2023-11-28 | 1,234.45 | 1,256.67 | 1,221.93 | 1,233.94 | 1,191.38 | 51,142 |
| 2023-11-27 | 1,240.17 | 1,245.15 | 1,227.27 | 1,239.29 | 1,196.55 | 40,057 |
| 2023-11-24 | 1,249.00 | 1,261.37 | 1,232.19 | 1,236.88 | 1,194.22 | 25,903 |
| 2023-11-23 | 1,241.17 | 1,259.10 | 1,241.17 | 1,249.50 | 1,206.41 | 6,079 |
| 2023-11-22 | 1,226.29 | 1,240.99 | 1,226.29 | 1,237.73 | 1,195.04 | 27,945 |
| 2023-11-21 | 1,223.07 | 1,234.59 | 1,223.07 | 1,226.29 | 1,184.00 | 22,048 |
| 2023-11-20 | 1,204.96 | 1,227.54 | 1,204.96 | 1,223.07 | 1,180.89 | 28,614 |
| 2023-11-17 | 1,215.60 | 1,226.32 | 1,197.08 | 1,198.56 | 1,157.22 | 23,950 |
| 2023-11-16 | 1,227.95 | 1,233.02 | 1,209.99 | 1,220.90 | 1,178.79 | 29,596 |
| 2023-11-15 | 1,260.98 | 1,260.98 | 1,180.44 | 1,228.87 | 1,186.49 | 57,225 |
| 2023-11-14 | 1,245.00 | 1,260.37 | 1,235.37 | 1,245.81 | 1,202.84 | 300,922 |
| 2023-11-13 | 1,239.51 | 1,252.86 | 1,234.98 | 1,239.50 | 1,196.75 | 26,882 |
| 2023-11-10 | 1,231.44 | 1,255.00 | 1,231.44 | 1,242.77 | 1,199.91 | 20,232 |
| 2023-11-09 | 1,252.13 | 1,255.83 | 1,225.63 | 1,235.00 | 1,192.41 | 30,182 |
| 2023-11-08 | 1,210.06 | 1,249.78 | 1,210.06 | 1,247.59 | 1,204.56 | 58,095 |
| 2023-11-07 | 1,240.44 | 1,257.72 | 1,207.60 | 1,225.23 | 1,182.97 | 43,673 |
| 2023-11-06 | 1,215.00 | 1,271.05 | 1,215.00 | 1,253.32 | 1,210.09 | 81,006 |
| 2023-11-03 | 1,190.00 | 1,248.45 | 1,184.96 | 1,223.48 | 1,181.28 | 75,520 |
| 2023-11-02 | 1,160.86 | 1,195.61 | 1,152.53 | 1,155.78 | 1,115.92 | 69,557 |
| 2023-11-01 | 1,154.01 | 1,165.38 | 1,138.98 | 1,160.69 | 1,120.66 | 55,145 |
| 2023-10-31 | 1,138.41 | 1,175.20 | 1,138.41 | 1,154.03 | 1,114.23 | 84,969 |
| 2023-10-30 | 1,116.01 | 1,152.00 | 1,116.01 | 1,146.60 | 1,107.05 | 31,903 |
| 2023-10-27 | 1,145.00 | 1,145.00 | 1,120.30 | 1,121.06 | 1,082.40 | 27,459 |
| 2023-10-26 | 1,115.01 | 1,150.00 | 1,115.01 | 1,149.00 | 1,109.37 | 31,319 |
| 2023-10-25 | 1,087.23 | 1,129.08 | 1,087.23 | 1,122.93 | 1,084.20 | 38,895 |
| 2023-10-24 | 1,079.97 | 1,099.70 | 1,079.97 | 1,094.60 | 1,056.85 | 32,138 |
| 2023-10-23 | 1,081.61 | 1,094.02 | 1,081.50 | 1,084.73 | 1,047.32 | 17,900 |
| 2023-10-20 | 1,111.99 | 1,114.99 | 1,070.00 | 1,084.10 | 1,046.71 | 41,545 |
| 2023-10-19 | 1,118.40 | 1,121.05 | 1,100.57 | 1,108.90 | 1,070.65 | 29,184 |
| 2023-10-18 | 1,133.70 | 1,135.00 | 1,120.91 | 1,120.91 | 1,082.25 | 27,277 |
| 2023-10-17 | 1,120.08 | 1,145.22 | 1,119.92 | 1,131.71 | 1,092.68 | 26,388 |
| 2023-10-16 | 1,133.01 | 1,141.01 | 1,125.69 | 1,128.52 | 1,089.60 | 19,620 |
| 2023-10-13 | 1,145.90 | 1,149.50 | 1,131.18 | 1,133.00 | 1,093.92 | 10,268 |
| 2023-10-12 | 1,139.53 | 1,149.73 | 1,136.45 | 1,140.55 | 1,101.21 | 18,627 |
| 2023-10-11 | 1,125.01 | 1,148.23 | 1,125.01 | 1,139.52 | 1,100.22 | 31,818 |
| 2023-10-10 | 1,167.02 | 1,175.56 | 1,126.84 | 1,127.02 | 1,088.15 | 33,193 |
| 2023-10-06 | 1,159.98 | 1,170.12 | 1,153.99 | 1,166.28 | 1,126.06 | 20,933 |
| 2023-10-05 | 1,153.02 | 1,168.00 | 1,148.22 | 1,161.43 | 1,121.37 | 23,435 |
| 2023-10-04 | 1,140.00 | 1,162.00 | 1,130.75 | 1,157.05 | 1,117.14 | 30,493 |
| 2023-10-03 | 1,138.88 | 1,155.07 | 1,131.80 | 1,140.52 | 1,101.18 | 46,066 |
| 2023-10-02 | 1,111.26 | 1,144.29 | 1,111.26 | 1,140.98 | 1,101.63 | 32,652 |
| 2023-09-29 | 1,137.99 | 1,137.99 | 1,104.00 | 1,108.77 | 1,070.53 | 34,381 |
| 2023-09-28 | 1,113.25 | 1,133.51 | 1,113.25 | 1,133.51 | 1,094.42 | 24,885 |
| 2023-09-27 | 1,139.45 | 1,140.05 | 1,114.01 | 1,116.46 | 1,077.95 | 30,361 |
| 2023-09-26 | 1,138.58 | 1,144.72 | 1,133.87 | 1,139.42 | 1,100.12 | 17,029 |
| 2023-09-25 | 1,159.11 | 1,159.11 | 1,130.57 | 1,138.61 | 1,099.34 | 27,077 |
| 2023-09-22 | 1,146.54 | 1,160.31 | 1,146.54 | 1,159.16 | 1,119.18 | 23,588 |
| 2023-09-21 | 1,148.00 | 1,155.63 | 1,141.46 | 1,147.35 | 1,107.78 | 26,218 |
| 2023-09-20 | 1,152.99 | 1,160.00 | 1,147.01 | 1,151.50 | 1,111.79 | 18,053 |
| 2023-09-19 | 1,145.98 | 1,152.10 | 1,140.00 | 1,145.48 | 1,105.97 | 23,048 |
| 2023-09-18 | 1,139.68 | 1,149.50 | 1,138.77 | 1,141.00 | 1,101.65 | 12,349 |
| 2023-09-15 | 1,131.00 | 1,147.70 | 1,131.00 | 1,147.20 | 1,107.63 | 63,362 |
| 2023-09-14 | 1,129.77 | 1,142.01 | 1,128.03 | 1,135.62 | 1,096.45 | 23,807 |
| 2023-09-13 | 1,123.51 | 1,138.73 | 1,123.50 | 1,129.74 | 1,090.78 | 34,686 |
| 2023-09-12 | 1,119.97 | 1,135.50 | 1,119.97 | 1,129.03 | 1,090.09 | 18,958 |
| 2023-09-11 | 1,108.01 | 1,126.99 | 1,108.01 | 1,120.00 | 1,081.37 | 14,689 |
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.