Fairfax Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	626.50	630.11	612.00	628.43	596.83	50,607
2022-09-22	650.06	650.06	629.66	631.00	599.27	32,987
2022-09-21	650.00	658.91	649.06	650.00	617.31	20,522
2022-09-20	654.28	654.28	642.90	652.39	619.58	45,044
2022-09-19	641.11	656.35	641.11	653.41	620.55	23,690
2022-09-16	640.75	652.00	637.50	649.62	616.95	100,119
2022-09-15	648.89	652.10	640.06	640.75	608.53	45,959
2022-09-14	652.00	653.26	647.29	648.89	616.26	36,964
2022-09-13	642.85	654.00	642.85	650.00	617.31	30,753
2022-09-12	654.00	660.98	654.00	659.07	625.92	15,467
2022-09-09	658.89	658.89	650.00	653.82	620.94	38,583
2022-09-08	648.60	664.55	647.30	651.89	619.11	34,604
2022-09-07	642.63	654.04	637.08	651.49	618.73	27,311
2022-09-06	644.99	650.98	633.84	642.65	610.33	44,850
2022-09-02	650.02	652.44	636.49	637.77	605.70	61,661
2022-09-01	653.40	653.40	629.70	643.13	610.79	93,845
2022-08-31	653.13	664.04	650.00	654.74	621.81	135,326
2022-08-30	650.04	656.99	650.04	654.53	621.61	24,337
2022-08-29	648.82	654.98	646.31	652.33	619.52	35,497
2022-08-26	667.78	667.78	651.37	654.41	621.50	33,778
2022-08-25	672.25	680.30	663.27	667.03	633.48	26,943
2022-08-24	652.51	676.30	652.51	672.25	638.44	41,089
2022-08-23	655.13	657.01	650.92	654.75	621.82	23,814
2022-08-22	662.48	668.00	653.47	654.00	621.11	22,699
2022-08-19	669.07	679.52	666.44	667.60	634.03	27,477
2022-08-18	677.01	680.16	671.58	673.85	639.96	23,449
2022-08-17	668.41	683.58	666.41	682.30	647.99	33,280
2022-08-16	664.51	674.34	659.10	671.89	638.10	28,462
2022-08-15	653.92	668.00	648.10	664.20	630.80	40,819
2022-08-12	665.80	665.80	651.61	654.05	621.16	67,831
2022-08-11	671.42	671.42	650.00	665.70	632.22	63,999
2022-08-10	680.64	693.58	668.00	668.98	635.34	47,160
2022-08-09	687.32	692.02	678.44	680.13	645.93	30,918
2022-08-08	672.77	693.83	672.32	686.72	652.18	41,469
2022-08-05	669.32	674.00	654.25	670.21	636.50	38,981
2022-08-04	671.00	675.88	665.00	674.25	640.34	46,944
2022-08-03	664.69	681.00	664.69	671.06	637.31	41,299
2022-08-02	689.43	690.00	640.00	661.00	627.76	77,695
2022-07-29	690.53	696.51	680.97	689.80	655.11	49,081
2022-07-28	692.26	692.41	681.77	690.57	655.84	29,763
2022-07-27	686.93	692.23	683.55	689.31	654.64	22,087
2022-07-26	698.90	698.90	682.50	685.01	650.56	19,694
2022-07-25	685.24	699.00	681.10	697.72	662.63	25,867
2022-07-22	691.61	697.29	680.26	680.26	646.05	20,840
2022-07-21	695.95	698.06	689.79	698.06	662.95	24,048
2022-07-20	676.83	701.06	675.96	699.81	664.62	28,320
2022-07-19	683.03	687.39	677.57	679.17	645.01	27,232
2022-07-18	680.64	687.98	675.70	679.13	644.98	48,922
2022-07-15	683.55	688.69	679.96	680.54	646.31	15,581
2022-07-14	679.82	683.60	669.15	680.95	646.70	33,566
2022-07-13	683.99	689.30	673.75	686.05	651.55	34,486
2022-07-12	687.40	699.32	687.40	689.52	654.84	52,484
2022-07-11	707.88	707.88	687.00	692.68	657.84	29,579
2022-07-08	700.93	707.91	695.34	707.91	672.31	32,363
2022-07-07	690.96	703.41	682.53	700.93	665.68	46,445
2022-07-06	651.18	685.82	651.18	685.82	651.33	46,670
2022-07-05	674.95	677.54	655.81	656.78	623.75	33,956
2022-07-04	676.76	691.11	670.88	682.35	648.03	24,773
2022-06-30	665.38	682.80	654.28	682.10	647.80	60,869
2022-06-29	657.99	670.71	656.41	669.43	635.76	43,503

← NewerPage 18 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.