Fairfax Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	645.55	659.00	645.55	658.65	625.53	49,779
2022-06-27	642.18	648.93	637.53	645.45	612.99	29,873
2022-06-24	634.73	642.78	631.05	636.77	604.75	73,519
2022-06-23	646.02	646.10	623.54	624.22	592.83	44,163
2022-06-22	637.70	652.42	627.81	648.67	616.05	59,984
2022-06-21	651.32	652.97	643.96	645.37	612.91	38,081
2022-06-20	635.01	647.50	635.01	643.53	611.17	22,356
2022-06-17	641.03	645.74	630.11	633.60	601.74	141,154
2022-06-16	643.85	645.21	636.13	643.22	610.87	45,856
2022-06-15	663.75	668.46	648.83	654.97	622.03	49,743
2022-06-14	645.90	659.21	645.90	659.21	626.06	38,725
2022-06-13	654.94	656.00	641.54	645.82	613.34	56,448
2022-06-10	676.38	680.00	664.75	665.93	632.44	25,269
2022-06-09	687.66	695.14	684.34	684.93	650.48	18,599
2022-06-08	674.79	691.99	672.20	689.50	654.82	38,689
2022-06-07	673.52	680.70	661.00	679.94	645.74	34,418
2022-06-06	671.09	681.11	671.09	677.00	642.95	26,633
2022-06-03	686.25	686.25	670.40	670.40	636.68	21,667
2022-06-02	700.00	700.00	685.00	688.90	654.25	23,143
2022-06-01	700.01	704.00	692.50	699.53	664.35	24,641
2022-05-31	697.71	705.88	697.11	701.97	666.67	85,361
2022-05-30	696.01	705.91	696.00	704.00	668.59	6,097
2022-05-27	704.45	707.25	692.04	696.00	661.00	32,651
2022-05-26	685.52	703.49	685.00	702.14	666.83	37,133
2022-05-25	670.08	690.00	670.08	687.14	652.58	25,523
2022-05-24	667.71	677.74	659.89	675.35	641.39	32,218
2022-05-20	694.93	696.75	666.95	673.60	639.72	30,769
2022-05-19	680.04	695.74	679.40	690.43	655.71	45,935
2022-05-18	690.81	696.00	685.64	688.32	653.70	36,282
2022-05-17	690.00	697.63	684.70	696.38	661.36	57,589
2022-05-16	668.01	687.56	668.01	684.40	649.98	36,986
2022-05-13	659.58	678.51	659.58	673.36	639.50	35,656
2022-05-12	656.90	665.00	653.00	659.50	626.33	35,596
2022-05-11	664.52	672.39	654.78	667.44	633.87	43,992
2022-05-10	667.03	670.02	655.29	664.47	631.05	47,527
2022-05-09	673.61	676.13	666.27	667.79	634.21	90,135
2022-05-06	676.50	682.74	670.14	675.77	641.78	28,701
2022-05-05	693.90	694.26	674.12	677.30	643.24	74,089
2022-05-04	686.25	709.93	680.14	698.53	663.40	63,603
2022-05-03	656.03	689.26	656.03	683.46	649.09	112,818
2022-05-02	700.02	700.02	654.20	661.10	627.85	58,189
2022-04-29	682.02	709.99	682.02	705.87	670.37	73,406
2022-04-28	684.98	698.10	684.05	697.96	662.86	54,335
2022-04-27	667.27	688.46	667.21	684.92	650.47	43,796
2022-04-26	678.42	682.13	669.68	670.37	636.66	38,246
2022-04-25	683.73	684.00	666.47	681.02	646.77	37,337
2022-04-22	696.54	697.00	684.01	687.35	652.78	47,237
2022-04-21	701.09	711.90	699.04	699.49	664.31	46,003
2022-04-20	711.63	711.79	698.38	700.44	665.21	38,566
2022-04-19	707.00	716.59	706.99	711.49	675.71	48,886
2022-04-18	695.01	707.00	695.01	707.00	671.44	27,641
2022-04-14	696.12	699.94	692.45	698.32	663.20	28,827
2022-04-13	685.23	700.73	685.23	696.31	661.29	39,581
2022-04-12	686.05	689.02	682.56	685.39	650.92	39,543
2022-04-11	690.39	695.55	684.50	685.71	651.22	27,147
2022-04-08	690.67	698.00	688.04	689.18	654.52	44,555
2022-04-07	674.52	686.65	672.09	685.42	650.95	41,192
2022-04-06	671.00	682.18	669.48	677.77	643.68	52,325
2022-04-05	693.02	695.55	673.88	675.17	641.21	92,582
2022-04-04	698.13	698.60	683.33	693.07	658.21	65,294

← NewerPage 19 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.