Fairfax Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	977.41	987.47	977.41	980.81	946.98	23,359
2023-06-13	984.99	991.55	980.60	981.60	947.75	23,591
2023-06-12	967.60	987.88	967.16	981.28	947.44	33,633
2023-06-09	987.25	987.97	961.36	978.53	944.78	47,907
2023-06-08	1,011.04	1,018.44	988.78	990.66	956.49	58,096
2023-06-07	995.05	1,021.49	993.58	1,021.27	986.05	55,917
2023-06-06	984.89	993.05	978.00	990.27	956.12	31,785
2023-06-05	990.99	994.07	984.33	984.90	950.93	25,521
2023-06-02	976.68	988.53	973.27	986.50	952.48	28,178
2023-06-01	968.82	979.83	966.30	969.17	935.74	22,627
2023-05-31	971.26	985.61	965.67	974.38	940.77	67,817
2023-05-30	986.99	986.99	969.92	977.75	944.03	18,437
2023-05-29	986.45	988.17	979.42	987.70	953.63	4,154
2023-05-26	962.52	992.55	962.52	992.42	958.19	22,354
2023-05-25	958.16	966.62	953.89	962.50	929.30	22,053
2023-05-24	970.60	972.00	953.00	956.82	923.82	26,414
2023-05-23	971.30	984.54	965.00	973.43	939.86	39,907
2023-05-19	965.00	984.88	965.00	969.46	936.02	25,656
2023-05-18	966.93	971.39	959.62	971.39	937.89	21,970
2023-05-17	959.00	966.84	952.04	964.78	931.51	34,409
2023-05-16	952.00	954.99	932.00	952.07	919.23	34,927
2023-05-15	943.94	953.29	935.00	952.00	919.17	22,265
2023-05-12	950.00	971.58	932.70	934.70	902.46	53,311
2023-05-11	921.94	942.19	921.23	937.51	905.18	32,891
2023-05-10	933.34	933.34	915.03	925.80	893.87	24,571
2023-05-09	911.02	930.00	911.02	926.23	894.28	25,958
2023-05-08	937.38	937.38	910.44	915.90	884.31	24,703
2023-05-05	928.58	929.42	920.91	929.42	897.36	17,021
2023-05-04	929.20	929.20	919.00	926.27	894.32	14,556
2023-05-03	942.30	947.74	933.42	934.34	902.12	26,758
2023-05-02	935.40	943.64	930.25	940.82	908.37	33,996
2023-05-01	949.98	954.62	936.00	937.21	904.89	24,497
2023-04-28	938.93	950.12	932.79	946.80	914.15	45,344
2023-04-27	948.56	955.82	940.76	940.76	908.31	26,075
2023-04-26	922.43	942.26	919.14	940.44	908.00	48,991
2023-04-25	910.38	925.00	909.32	924.00	892.13	19,121
2023-04-24	928.67	929.14	913.91	920.00	888.27	23,204
2023-04-21	911.35	932.58	904.94	931.07	898.96	48,114
2023-04-20	927.58	930.00	904.60	911.59	880.15	63,408
2023-04-19	908.78	933.09	905.52	930.00	897.92	31,920
2023-04-18	879.28	914.56	879.28	910.12	878.73	49,865
2023-04-17	884.12	884.12	872.02	875.00	844.82	18,961
2023-04-14	876.01	881.14	871.10	880.03	849.68	19,081
2023-04-13	872.37	882.00	872.37	877.61	847.34	32,280
2023-04-12	877.04	886.52	871.83	874.12	843.97	22,163
2023-04-11	883.89	884.45	872.61	875.00	844.82	25,779
2023-04-10	870.31	889.16	870.31	883.36	852.89	38,443
2023-04-05	878.02	885.57	877.02	882.04	851.62	54,357
2023-04-04	892.50	895.09	878.74	884.80	854.28	45,200
2023-04-03	898.83	900.01	890.01	892.93	862.13	25,799
2023-03-31	910.00	919.07	897.18	898.83	867.83	42,419
2023-03-30	904.00	911.97	901.07	911.36	879.93	23,049
2023-03-29	910.10	911.25	892.52	900.08	869.04	53,762
2023-03-28	899.60	911.30	895.45	910.10	878.71	26,306
2023-03-27	903.02	909.23	898.41	901.77	870.67	17,046
2023-03-24	890.93	903.78	885.64	900.02	868.98	35,504
2023-03-23	917.01	918.00	896.72	902.65	871.52	40,550
2023-03-22	911.37	919.79	908.04	909.79	878.41	51,975
2023-03-21	900.60	915.47	892.12	906.91	875.63	42,508
2023-03-20	884.42	907.77	884.42	890.00	859.30	55,475

← NewerPage 15 of 21 · 1,254 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.