Fairfax Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	623.58	637.47	623.58	630.74	587.14	68,462
2022-01-05	623.22	635.18	622.00	622.87	579.82	151,934
2022-01-04	620.00	630.25	617.14	623.21	580.13	98,525
2021-12-31	621.02	626.32	619.51	622.24	579.23	141,554
2021-12-30	628.64	629.00	618.67	623.19	580.11	73,776
2021-12-29	620.51	636.08	620.51	628.64	585.19	102,349
2021-12-24	605.00	622.99	605.00	620.00	577.14	33,647
2021-12-23	589.60	597.15	587.01	594.05	552.99	30,412
2021-12-22	585.15	590.43	584.42	589.60	548.85	63,866
2021-12-21	576.40	588.29	576.40	584.38	543.99	66,979
2021-12-20	576.11	582.19	570.00	575.86	536.05	69,561
2021-12-17	589.57	593.27	580.00	583.53	543.19	70,937
2021-12-16	583.73	594.98	583.57	593.25	552.24	89,184
2021-12-15	574.05	584.67	574.05	583.05	542.75	81,827
2021-12-14	573.95	581.05	571.82	574.05	534.37	93,489
2021-12-13	576.24	580.86	572.90	576.22	536.39	87,724
2021-12-10	581.82	583.00	575.19	577.49	537.57	67,040
2021-12-09	580.00	586.34	580.00	581.81	541.59	56,023
2021-12-08	591.42	592.65	583.00	583.56	543.22	70,820
2021-12-07	584.00	600.93	584.00	590.33	549.52	56,873
2021-12-06	572.50	589.43	571.61	584.50	544.10	52,409
2021-12-03	573.15	580.69	568.32	572.38	532.82	48,142
2021-12-02	563.52	580.83	563.45	571.85	532.32	45,912
2021-12-01	573.00	579.18	564.14	564.14	525.14	43,379
2021-11-30	560.09	571.27	559.84	566.95	527.76	153,588
2021-11-29	573.58	574.99	563.15	566.74	527.57	42,943
2021-11-26	570.00	574.40	566.72	569.47	530.11	40,561
2021-11-25	579.98	585.74	579.98	583.00	542.70	17,944
2021-11-24	575.04	583.13	573.11	579.98	539.89	20,569
2021-11-23	572.60	581.49	572.60	576.96	537.08	68,387
2021-11-22	578.08	579.00	560.00	575.00	535.25	67,600
2021-11-19	578.51	580.85	574.71	579.80	539.72	48,785
2021-11-18	579.04	581.78	568.79	578.23	538.26	72,703
2021-11-17	575.00	609.00	575.00	580.00	539.91	171,475
2021-11-16	532.00	544.00	530.00	543.44	505.88	48,279
2021-11-15	537.22	538.57	530.52	531.39	494.66	19,967
2021-11-12	535.01	544.67	533.12	539.70	502.39	44,296
2021-11-11	534.99	536.18	525.61	534.39	497.45	49,873
2021-11-10	527.90	532.84	525.34	530.18	493.53	61,293
2021-11-09	535.43	541.64	524.71	526.56	490.16	116,553
2021-11-08	538.42	546.00	532.58	540.86	503.47	62,142
2021-11-05	520.06	546.21	520.06	538.47	501.25	108,639
2021-11-04	512.59	516.93	504.78	510.12	474.86	36,589
2021-11-03	501.23	518.00	499.00	515.82	480.16	49,579
2021-11-02	504.91	508.77	501.50	501.50	466.83	35,039
2021-11-01	504.13	506.80	499.88	504.85	469.95	46,190
2021-10-29	504.00	507.78	500.91	501.25	466.60	45,576
2021-10-28	502.04	508.43	502.00	504.82	469.93	33,412
2021-10-27	509.99	509.99	498.61	502.84	468.08	37,312
2021-10-26	511.30	513.09	509.02	509.02	473.84	32,981
2021-10-25	508.05	511.99	506.77	510.54	475.25	32,206
2021-10-22	506.94	509.66	505.62	507.00	471.95	21,340
2021-10-21	510.71	512.00	505.80	508.00	472.89	33,241
2021-10-20	518.18	518.24	507.95	510.04	474.78	43,200
2021-10-19	515.38	520.92	513.84	520.76	484.76	44,518
2021-10-18	511.17	515.07	508.84	514.71	479.13	29,613
2021-10-15	519.39	521.34	512.50	515.74	480.09	32,354
2021-10-14	504.11	525.83	504.11	518.05	482.24	59,652

← NewerPage 21 of 21 · 1,258 trading days

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.