Fairfax Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	680.08	698.14	679.54	696.64	661.60	99,881
2022-03-31	676.97	685.98	675.00	682.03	647.73	119,900
2022-03-30	667.44	672.54	664.02	672.50	638.68	46,288
2022-03-29	657.60	669.46	657.60	668.45	634.83	58,957
2022-03-28	647.10	659.17	645.97	658.50	625.38	41,872
2022-03-25	638.15	650.98	638.00	650.98	618.24	54,912
2022-03-24	621.72	637.65	621.72	636.43	604.42	66,757
2022-03-23	614.35	622.60	607.91	620.19	589.00	51,340
2022-03-22	598.16	620.07	598.16	615.95	584.97	34,893
2022-03-21	605.68	607.82	601.58	603.99	573.61	27,636
2022-03-18	608.06	610.00	601.96	605.00	574.57	186,333
2022-03-17	612.59	622.37	609.84	614.62	583.71	35,751
2022-03-16	600.17	612.88	600.14	612.88	582.06	39,488
2022-03-15	593.61	605.00	591.00	597.82	567.75	51,083
2022-03-14	596.83	608.16	591.14	591.14	561.41	61,242
2022-03-11	587.00	598.19	587.00	592.61	562.81	39,988
2022-03-10	583.28	592.71	578.79	589.28	559.64	57,081
2022-03-09	580.00	596.00	579.86	590.87	561.15	42,261
2022-03-08	572.36	592.48	569.62	583.86	554.50	77,995
2022-03-07	587.10	590.00	571.23	576.63	547.63	115,692
2022-03-04	593.60	597.34	585.21	589.58	559.93	64,558
2022-03-03	600.16	607.03	596.63	597.74	567.68	21,965
2022-03-02	597.03	601.80	589.47	600.00	569.82	44,732
2022-03-01	610.00	613.22	591.49	597.02	566.99	64,885
2022-02-28	613.33	618.01	606.84	614.45	583.55	81,890
2022-02-25	612.79	625.40	610.39	621.80	590.53	64,477
2022-02-24	601.23	622.76	601.14	615.05	584.12	90,441
2022-02-23	639.05	642.87	630.00	632.77	600.95	55,014
2022-02-22	640.01	646.17	632.35	640.99	608.75	47,442
2022-02-18	644.62	651.05	640.96	645.67	613.20	30,212
2022-02-17	655.00	662.63	641.97	648.32	615.71	50,395
2022-02-16	650.97	658.01	647.78	654.99	622.05	22,873
2022-02-15	652.14	655.49	648.73	651.52	618.75	28,131
2022-02-14	659.12	662.96	646.99	648.75	616.12	80,859
2022-02-11	700.00	700.00	652.95	659.06	625.91	70,221
2022-02-10	645.00	660.39	645.00	652.21	619.41	88,787
2022-02-09	644.95	655.57	643.40	649.35	616.69	109,409
2022-02-08	631.36	642.33	628.00	640.73	608.51	47,727
2022-02-07	629.86	632.00	626.12	627.23	595.69	86,451
2022-02-04	624.49	634.88	624.49	630.78	599.06	37,040
2022-02-03	624.48	630.98	619.10	628.18	596.59	89,756
2022-02-02	620.00	627.39	617.00	623.61	592.25	100,123
2022-02-01	614.98	623.58	611.02	620.00	588.82	87,470
2022-01-31	607.23	616.47	607.23	613.80	582.93	97,721
2022-01-28	610.00	618.08	607.21	609.92	579.25	124,183
2022-01-27	619.08	620.00	596.51	599.95	569.78	301,212
2022-01-26	602.00	606.12	596.67	599.13	569.00	81,719
2022-01-25	599.66	602.65	588.05	597.99	567.92	239,081
2022-01-24	594.97	602.49	585.36	600.95	570.73	73,808
2022-01-21	609.79	614.21	597.66	601.21	570.97	466,280
2022-01-20	623.00	623.00	616.06	616.94	585.91	168,328
2022-01-19	618.00	624.10	613.88	622.96	591.63	222,161
2022-01-18	649.50	649.50	621.32	630.76	587.16	295,196
2022-01-17	637.59	646.75	637.59	645.46	600.84	216,645
2022-01-14	636.14	641.73	631.82	637.49	593.42	509,321
2022-01-13	639.95	646.92	637.96	639.13	594.95	198,853
2022-01-12	636.30	639.27	630.21	637.02	592.99	253,309
2022-01-11	630.89	635.70	622.30	633.02	589.26	136,960
2022-01-10	632.12	634.09	628.29	631.08	587.46	157,493
2022-01-07	634.12	638.00	629.81	632.12	588.43	82,703

← NewerPage 20 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.