Fairfax Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	891.01	891.01	863.55	880.00	849.65	110,312
2023-03-16	887.44	916.94	887.16	896.61	865.69	43,698
2023-03-15	889.99	894.99	877.91	887.66	857.05	64,192
2023-03-14	880.03	909.90	880.03	904.94	873.73	64,884
2023-03-13	898.49	898.49	869.10	880.91	850.53	44,372
2023-03-10	914.22	914.37	902.11	905.01	873.80	22,403
2023-03-09	922.06	924.90	914.51	916.69	885.07	46,467
2023-03-08	916.61	938.13	916.61	928.77	896.74	37,725
2023-03-07	929.25	932.00	917.19	917.24	885.60	66,697
2023-03-06	930.85	930.85	920.00	928.58	896.55	47,967
2023-03-03	935.02	940.24	926.87	932.71	900.54	27,506
2023-03-02	952.43	952.43	936.89	940.00	907.58	32,493
2023-03-01	952.01	955.20	944.74	949.97	917.21	28,303
2023-02-28	938.57	956.00	924.90	953.97	921.07	93,521
2023-02-27	933.00	949.00	933.00	938.57	906.20	77,401
2023-02-24	920.32	932.00	905.22	931.35	899.23	35,356
2023-02-23	929.86	933.35	914.72	920.44	888.69	60,339
2023-02-22	908.55	933.78	906.37	930.35	898.26	54,433
2023-02-21	920.01	934.59	904.04	908.55	877.21	42,020
2023-02-17	898.54	942.42	887.77	932.70	900.53	105,765
2023-02-16	863.92	883.55	863.92	868.83	838.86	35,149
2023-02-15	867.50	870.91	861.00	870.91	840.87	76,460
2023-02-14	868.01	874.53	866.00	872.25	842.17	57,038
2023-02-13	871.99	875.66	867.66	870.89	840.85	144,151
2023-02-10	874.04	878.00	861.95	867.43	837.51	64,726
2023-02-09	875.00	887.00	875.00	880.97	850.59	45,542
2023-02-08	880.49	892.34	869.88	872.88	842.77	48,317
2023-02-07	874.94	885.68	865.86	880.49	850.12	77,343
2023-02-06	860.29	873.02	858.16	870.68	840.65	65,073
2023-02-03	884.66	889.88	862.24	862.86	833.10	89,587
2023-02-02	889.99	897.48	881.97	892.36	861.58	96,273
2023-02-01	903.09	903.09	865.65	878.32	848.03	73,202
2023-01-31	870.06	891.61	866.98	880.87	850.49	82,360
2023-01-30	871.00	878.00	860.45	875.62	845.42	43,869
2023-01-27	871.66	871.66	846.71	851.50	822.13	32,483
2023-01-26	854.09	879.98	854.09	874.32	844.17	41,082
2023-01-25	837.03	855.43	837.03	854.36	824.89	70,148
2023-01-24	824.51	843.00	824.51	841.03	812.02	49,215
2023-01-23	804.69	830.76	804.69	824.57	796.13	218,021
2023-01-20	801.38	820.98	798.63	811.84	783.84	304,603
2023-01-19	807.55	808.31	797.44	798.11	770.58	537,872
2023-01-18	799.59	811.88	798.44	802.00	774.34	47,727
2023-01-17	825.11	830.62	816.34	817.99	776.85	137,623
2023-01-16	829.00	836.00	824.24	830.00	788.26	86,720
2023-01-13	824.50	830.83	824.50	828.27	786.61	335,579
2023-01-12	830.10	837.04	823.82	828.48	786.81	357,757
2023-01-11	819.50	834.25	818.75	829.18	787.48	283,695
2023-01-10	806.85	818.51	795.67	817.43	776.32	60,659
2023-01-09	810.25	818.02	806.29	806.85	766.27	163,098
2023-01-06	805.89	823.85	805.89	807.83	767.20	134,489
2023-01-05	805.20	805.20	794.26	801.00	760.72	125,177
2023-01-04	811.50	814.49	803.50	806.90	766.32	57,386
2023-01-03	802.06	814.79	801.00	807.61	766.99	64,689
2022-12-30	796.46	806.68	795.58	802.07	761.73	17,630
2022-12-29	800.04	808.99	795.27	803.18	762.79	57,040
2022-12-28	814.99	815.01	798.72	800.04	759.80	36,732
2022-12-23	808.74	814.47	802.36	813.11	772.22	37,838
2022-12-22	799.31	809.15	793.36	805.47	764.96	59,237
2022-12-21	785.04	806.85	785.04	803.05	762.66	34,754
2022-12-20	794.14	801.05	788.04	788.83	749.16	62,500

← NewerPage 16 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.