Fairfax Financial Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1,108.01	1,126.99	1,108.01	1,120.00	1,081.37	14,689
2023-09-08	1,123.53	1,123.53	1,111.80	1,114.17	1,075.74	14,464
2023-09-07	1,121.49	1,134.65	1,119.00	1,121.64	1,082.96	26,748
2023-09-06	1,116.50	1,131.31	1,116.33	1,116.33	1,077.83	19,110
2023-09-05	1,125.00	1,126.00	1,110.00	1,118.64	1,080.06	20,553
2023-09-01	1,115.03	1,134.82	1,115.03	1,125.02	1,086.22	22,104
2023-08-31	1,121.64	1,124.00	1,107.02	1,114.27	1,075.84	110,417
2023-08-30	1,128.67	1,132.00	1,119.12	1,121.63	1,082.95	31,589
2023-08-29	1,115.04	1,131.30	1,106.77	1,120.84	1,082.18	49,569
2023-08-28	1,124.35	1,140.59	1,124.35	1,131.47	1,092.45	37,214
2023-08-25	1,138.52	1,152.19	1,132.15	1,132.93	1,093.86	26,670
2023-08-24	1,125.51	1,142.38	1,124.68	1,138.50	1,099.23	40,341
2023-08-23	1,121.01	1,140.45	1,118.90	1,136.02	1,096.84	30,930
2023-08-22	1,110.00	1,127.69	1,102.51	1,125.40	1,086.59	39,751
2023-08-21	1,121.97	1,123.17	1,103.00	1,115.85	1,077.37	26,912
2023-08-18	1,108.47	1,125.97	1,100.29	1,121.97	1,083.27	29,576
2023-08-17	1,136.00	1,136.18	1,116.49	1,116.83	1,078.31	30,714
2023-08-16	1,131.00	1,141.89	1,131.00	1,136.00	1,096.82	28,138
2023-08-15	1,126.00	1,136.54	1,125.42	1,133.39	1,094.30	26,651
2023-08-14	1,127.98	1,132.41	1,125.20	1,130.50	1,091.51	22,046
2023-08-11	1,104.62	1,129.36	1,099.31	1,128.03	1,089.12	36,820
2023-08-10	1,130.88	1,140.94	1,117.94	1,126.71	1,087.85	37,460
2023-08-09	1,096.02	1,132.05	1,095.82	1,126.00	1,087.16	40,674
2023-08-08	1,130.25	1,146.68	1,088.11	1,103.44	1,065.38	60,099
2023-08-04	1,060.01	1,133.52	1,060.01	1,127.98	1,089.08	55,396
2023-08-03	1,078.93	1,093.00	1,063.90	1,081.65	1,044.34	30,257
2023-08-02	1,065.34	1,080.47	1,058.70	1,080.00	1,042.75	70,546
2023-08-01	1,040.59	1,064.10	1,036.96	1,062.71	1,026.06	26,702
2023-07-31	1,056.12	1,064.30	1,046.84	1,052.04	1,015.76	34,705
2023-07-28	1,050.00	1,057.66	1,041.43	1,056.61	1,020.17	19,286
2023-07-27	1,028.51	1,048.98	1,028.00	1,045.54	1,009.48	20,019
2023-07-26	1,017.60	1,039.15	1,017.60	1,026.64	991.23	31,612
2023-07-25	1,008.22	1,027.77	1,005.63	1,023.27	987.98	46,900
2023-07-24	1,013.90	1,022.43	1,009.20	1,012.47	977.55	22,247
2023-07-21	994.03	1,019.41	994.03	1,017.09	982.01	35,126
2023-07-20	990.10	1,002.87	988.14	1,002.87	968.28	26,683
2023-07-19	986.04	997.99	984.17	993.00	958.75	33,280
2023-07-18	979.08	989.21	976.43	981.85	947.99	21,026
2023-07-17	955.87	976.76	955.87	972.87	939.32	17,302
2023-07-14	939.05	965.00	939.05	955.70	922.74	25,529
2023-07-13	970.52	970.52	947.36	949.48	916.73	26,811
2023-07-12	977.90	977.90	965.45	966.79	933.45	25,629
2023-07-11	970.00	970.00	953.64	967.98	934.60	32,489
2023-07-10	966.19	968.23	955.07	958.73	925.66	25,964
2023-07-07	962.00	962.98	950.44	962.57	929.37	46,549
2023-07-06	977.76	993.62	963.97	964.50	931.24	36,590
2023-07-05	991.91	993.00	982.67	985.98	951.97	18,732
2023-07-04	992.00	997.04	982.25	991.96	957.75	6,371
2023-06-30	987.55	995.56	987.03	992.29	958.07	42,584
2023-06-29	998.38	998.53	983.16	987.41	953.35	25,462
2023-06-28	997.45	1,008.93	994.69	995.16	960.84	26,240
2023-06-27	973.21	1,000.00	973.21	992.12	957.90	29,927
2023-06-26	970.00	981.53	967.27	978.98	945.22	17,209
2023-06-23	975.00	978.56	959.79	965.07	931.79	32,371
2023-06-22	979.43	981.56	973.42	975.39	941.75	26,154
2023-06-21	966.81	989.62	966.81	985.88	951.88	33,471
2023-06-20	972.11	981.90	965.36	967.58	934.21	21,673
2023-06-19	975.02	981.07	974.01	979.60	945.81	8,680
2023-06-16	991.50	1,000.00	970.98	972.93	939.37	82,921
2023-06-15	973.22	992.85	973.22	989.80	955.66	18,078

← NewerPage 14 of 21 · 1,258 trading daysOlder →

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.