Fairfax Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2,457.23	2,494.41	2,424.57	2,424.67	2,424.67	25,200
2026-04-23	2,483.63	2,483.98	2,464.05	2,474.17	2,474.17	42,300
2026-04-22	2,467.00	2,474.87	2,444.81	2,472.36	2,472.36	31,300
2026-04-21	2,481.33	2,487.10	2,455.97	2,465.48	2,465.48	83,100
2026-04-20	2,447.94	2,488.13	2,443.20	2,482.09	2,482.09	59,000
2026-04-17	2,392.10	2,460.16	2,392.10	2,456.84	2,456.84	43,800
2026-04-16	2,395.82	2,428.08	2,370.95	2,390.89	2,390.89	42,100
2026-04-15	2,396.19	2,419.97	2,385.81	2,395.82	2,395.82	37,700
2026-04-14	2,415.21	2,429.45	2,379.01	2,394.98	2,394.98	43,600
2026-04-13	2,359.06	2,428.81	2,359.06	2,424.20	2,424.20	28,400
2026-04-10	2,423.99	2,424.94	2,376.03	2,388.98	2,388.98	30,300
2026-04-09	2,384.70	2,421.10	2,382.95	2,408.28	2,408.28	34,900
2026-04-08	2,418.79	2,418.79	2,381.95	2,400.74	2,400.74	53,100
2026-04-07	2,374.50	2,378.50	2,350.00	2,373.99	2,373.99	55,900
2026-04-06	2,349.28	2,401.70	2,349.28	2,381.44	2,381.44	39,700
2026-04-02	2,345.54	2,375.07	2,344.95	2,363.41	2,363.41	39,600
2026-04-01	2,400.90	2,400.90	2,341.89	2,346.72	2,346.72	84,200
2026-03-31	2,315.60	2,372.88	2,315.60	2,370.32	2,370.32	203,100
2026-03-30	2,300.38	2,352.48	2,299.39	2,313.68	2,313.68	124,300
2026-03-27	2,329.82	2,335.11	2,296.71	2,308.98	2,308.98	51,700
2026-03-26	2,344.83	2,399.98	2,318.86	2,335.21	2,335.21	55,700
2026-03-25	2,359.31	2,359.32	2,318.91	2,336.96	2,336.96	87,000
2026-03-24	2,379.64	2,391.35	2,328.88	2,344.86	2,344.86	75,500
2026-03-23	2,409.98	2,424.22	2,371.65	2,379.99	2,379.99	81,600
2026-03-20	2,371.01	2,412.62	2,371.01	2,383.93	2,383.93	254,200
2026-03-19	2,422.95	2,422.95	2,360.00	2,370.99	2,370.99	55,700
2026-03-18	2,369.41	2,427.88	2,357.20	2,409.22	2,409.22	62,300
2026-03-17	2,344.15	2,390.57	2,331.42	2,370.61	2,370.61	64,100
2026-03-16	2,261.66	2,369.30	2,260.12	2,348.98	2,348.98	86,500
2026-03-13	2,264.07	2,295.49	2,248.72	2,266.72	2,266.72	138,600
2026-03-12	2,271.51	2,310.59	2,221.56	2,262.93	2,262.93	81,000
2026-03-11	2,236.32	2,302.12	2,235.20	2,272.66	2,272.66	98,400
2026-03-10	2,291.00	2,306.94	2,247.27	2,266.81	2,266.81	107,770
2026-03-09	2,214.38	2,256.33	2,151.07	2,242.19	2,242.19	133,963
2026-03-06	2,280.01	2,283.40	2,206.65	2,214.37	2,214.37	86,400
2026-03-05	2,290.48	2,351.96	2,274.17	2,280.01	2,280.01	49,900
2026-03-04	2,335.46	2,373.00	2,300.91	2,337.23	2,337.23	64,500
2026-03-03	2,338.00	2,347.18	2,289.35	2,339.66	2,339.66	87,000
2026-03-02	2,300.34	2,379.45	2,300.34	2,338.16	2,338.16	61,700
2026-02-27	2,322.17	2,371.00	2,320.28	2,347.75	2,347.75	168,500
2026-02-26	2,363.82	2,387.96	2,322.23	2,337.66	2,337.66	73,500
2026-02-25	2,311.56	2,363.07	2,306.86	2,326.23	2,326.23	71,800
2026-02-24	2,314.04	2,330.14	2,264.69	2,322.87	2,322.87	68,800
2026-02-23	2,337.89	2,363.91	2,313.04	2,336.59	2,336.59	82,700
2026-02-20	2,363.50	2,380.00	2,315.20	2,337.89	2,337.89	73,600
2026-02-19	2,353.35	2,368.68	2,322.56	2,325.98	2,325.98	36,300
2026-02-18	2,346.23	2,388.00	2,319.50	2,380.98	2,380.98	41,900
2026-02-17	2,346.00	2,380.00	2,346.00	2,365.00	2,365.00	74,200
2026-02-13	2,334.01	2,379.27	2,331.19	2,356.86	2,356.86	35,500
2026-02-12	2,325.99	2,349.93	2,293.40	2,316.44	2,316.44	78,300
2026-02-11	2,347.21	2,349.90	2,300.35	2,305.68	2,305.68	56,400
2026-02-10	2,315.63	2,368.01	2,315.63	2,346.03	2,346.03	71,600
2026-02-09	2,321.16	2,345.73	2,307.31	2,318.21	2,318.21	141,900
2026-02-06	2,332.30	2,362.91	2,324.29	2,337.10	2,337.10	51,800
2026-02-05	2,253.54	2,342.36	2,253.53	2,315.21	2,315.21	73,000
2026-02-04	2,255.98	2,332.42	2,250.00	2,299.53	2,299.53	75,700
2026-02-03	2,286.96	2,286.96	2,233.85	2,238.98	2,238.98	110,100
2026-02-02	2,248.88	2,292.33	2,235.70	2,270.43	2,270.43	61,700
2026-01-30	2,260.01	2,260.01	2,188.74	2,247.13	2,247.13	119,300
2026-01-29	2,235.02	2,291.85	2,208.93	2,224.76	2,224.76	175,900

← NewerPage 3 of 5 · 250 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.