Fairfax Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	797.67	797.67	787.32	796.23	756.19	39,996
2022-12-16	797.02	801.99	792.42	796.35	756.30	85,025
2022-12-15	787.89	809.66	785.00	804.71	764.24	74,353
2022-12-14	791.78	795.57	784.51	791.53	751.72	34,596
2022-12-13	797.10	797.10	789.25	790.00	750.27	32,720
2022-12-12	788.04	793.67	788.01	791.25	751.46	20,327
2022-12-09	792.18	796.84	787.92	791.49	751.68	23,022
2022-12-08	771.15	793.68	769.33	789.01	749.33	46,403
2022-12-07	770.89	780.64	770.01	771.07	732.29	32,639
2022-12-06	781.31	781.31	763.74	772.56	733.71	38,481
2022-12-05	784.50	798.09	781.31	781.31	742.02	32,765
2022-12-02	775.26	791.94	772.40	786.52	746.96	50,153
2022-12-01	771.90	784.08	771.90	775.36	736.37	42,972
2022-11-30	785.48	785.48	762.92	771.78	732.97	95,407
2022-11-29	778.85	786.00	768.70	786.00	746.47	34,572
2022-11-28	761.94	779.48	760.80	778.06	738.93	51,990
2022-11-25	757.31	764.53	756.20	764.00	725.58	12,226
2022-11-24	755.01	759.99	755.01	759.99	721.77	3,407
2022-11-23	761.92	763.86	753.48	754.16	716.23	30,549
2022-11-22	757.00	763.82	750.51	758.65	720.50	23,941
2022-11-21	737.92	758.00	737.92	757.84	719.73	32,017
2022-11-18	747.00	751.00	739.96	747.66	710.06	24,733
2022-11-17	732.89	747.32	727.28	745.00	707.53	33,606
2022-11-16	714.57	736.39	714.57	734.44	697.50	34,629
2022-11-15	722.43	724.00	709.00	709.00	673.34	46,741
2022-11-14	733.62	738.29	719.15	722.05	685.74	38,297
2022-11-11	730.68	737.93	726.55	734.13	697.21	34,216
2022-11-10	715.67	734.99	715.67	726.36	689.83	27,772
2022-11-09	730.05	734.40	705.47	710.80	675.05	71,853
2022-11-08	711.06	742.90	709.71	740.65	703.40	70,563
2022-11-07	699.10	720.00	690.24	718.70	682.56	64,229
2022-11-04	670.01	699.30	669.95	692.14	657.33	52,340
2022-11-03	663.94	667.14	657.62	662.14	628.84	34,775
2022-11-02	673.90	680.71	668.30	670.13	636.43	30,240
2022-11-01	669.12	678.97	664.71	670.00	636.30	37,730
2022-10-31	675.74	676.00	668.99	669.09	635.44	37,978
2022-10-28	658.47	678.36	658.00	675.75	641.77	33,204
2022-10-27	642.31	665.00	642.31	661.80	628.52	34,308
2022-10-26	645.45	654.06	639.68	644.31	611.91	25,703
2022-10-25	635.24	653.82	635.24	646.89	614.36	36,652
2022-10-24	620.89	636.31	620.89	635.36	603.41	30,987
2022-10-21	625.33	625.33	618.75	620.89	589.66	19,818
2022-10-20	625.93	628.74	619.94	623.86	592.48	28,432
2022-10-19	622.00	631.07	620.25	622.35	591.05	29,193
2022-10-18	629.75	633.40	624.11	625.01	593.58	25,886
2022-10-17	623.10	633.06	622.83	623.72	592.35	29,411
2022-10-14	630.82	638.00	618.00	619.26	588.12	42,346
2022-10-13	616.22	635.05	614.00	626.25	594.75	40,760
2022-10-12	620.88	626.51	612.00	623.80	592.43	45,754
2022-10-11	635.00	639.17	617.00	620.29	589.09	40,768
2022-10-07	649.83	649.83	635.50	638.23	606.13	17,283
2022-10-06	655.40	656.32	642.00	654.27	621.37	33,270
2022-10-05	651.01	661.00	651.01	655.85	622.87	25,192
2022-10-04	631.67	662.20	631.67	662.10	628.80	39,494
2022-10-03	630.03	635.29	621.00	630.58	598.87	36,916
2022-09-30	636.97	643.36	630.25	630.89	599.16	45,962
2022-09-29	643.60	644.32	631.72	632.23	600.43	30,354
2022-09-28	627.27	647.02	622.94	646.49	613.98	52,300
2022-09-27	632.00	635.55	625.74	627.19	595.65	42,757
2022-09-26	627.34	642.83	625.42	634.55	602.64	37,679

← NewerPage 17 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.