Fairfax Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2,235.02	2,291.85	2,208.93	2,224.76	2,224.76	175,900
2026-01-28	2,249.19	2,279.45	2,216.43	2,221.68	2,221.68	91,300
2026-01-27	2,290.15	2,329.38	2,239.27	2,250.96	2,250.96	73,000
2026-01-26	2,287.19	2,330.80	2,287.19	2,310.73	2,310.73	84,300
2026-01-23	2,320.00	2,340.72	2,282.77	2,286.04	2,286.04	86,400
2026-01-22	2,381.10	2,400.00	2,191.20	2,308.41	2,308.41	148,800
2026-01-21	2,408.86	2,431.00	2,385.14	2,422.35	2,422.35	296,400
2026-01-20	2,434.32	2,443.38	2,396.78	2,408.12	2,408.12	112,900
2026-01-19	2,471.01	2,471.02	2,399.98	2,399.98	2,399.98	87,900
2026-01-16	2,567.07	2,575.89	2,436.42	2,436.42	2,436.42	119,800
2026-01-15	2,572.75	2,594.44	2,566.30	2,570.25	2,570.25	34,400
2026-01-14	2,515.96	2,586.15	2,515.96	2,572.75	2,551.93	271,700
2026-01-13	2,609.95	2,630.00	2,543.68	2,550.00	2,529.37	172,919
2026-01-12	2,648.54	2,648.54	2,600.00	2,609.95	2,588.83	236,170
2026-01-09	2,586.09	2,615.20	2,577.45	2,613.74	2,592.59	109,928
2026-01-08	2,548.45	2,582.08	2,539.97	2,575.21	2,554.37	55,979
2026-01-07	2,547.75	2,560.52	2,495.00	2,539.16	2,518.61	88,547
2026-01-06	2,596.95	2,597.80	2,520.10	2,547.75	2,527.14	93,902
2026-01-05	2,700.00	2,700.00	2,568.23	2,577.97	2,557.11	88,387
2026-01-02	2,617.05	2,627.23	2,597.67	2,605.84	2,584.76	32,464
2025-12-31	2,612.02	2,656.55	2,611.04	2,615.89	2,594.72	26,729
2025-12-30	2,613.31	2,660.00	2,613.31	2,624.49	2,603.25	32,149
2025-12-29	2,584.50	2,635.33	2,584.50	2,618.19	2,597.01	93,319
2025-12-24	2,584.08	2,592.00	2,566.72	2,584.28	2,563.37	30,488
2025-12-23	2,542.25	2,582.73	2,540.97	2,568.71	2,547.93	83,129
2025-12-22	2,543.73	2,573.87	2,527.32	2,553.47	2,532.81	99,865
2025-12-19	2,488.11	2,541.00	2,488.11	2,540.97	2,520.41	656,172
2025-12-18	2,500.34	2,517.00	2,477.31	2,486.86	2,466.74	67,622
2025-12-17	2,481.69	2,507.12	2,433.43	2,485.83	2,465.72	47,888
2025-12-16	2,489.43	2,518.88	2,477.42	2,488.31	2,468.18	81,025
2025-12-15	2,442.67	2,500.00	2,442.67	2,496.72	2,476.52	33,665
2025-12-12	2,433.22	2,457.40	2,430.55	2,449.71	2,429.89	50,082
2025-12-11	2,432.65	2,470.04	2,431.10	2,433.21	2,413.52	152,031
2025-12-10	2,401.21	2,466.63	2,401.21	2,445.44	2,425.65	56,459
2025-12-09	2,406.34	2,430.54	2,395.57	2,401.21	2,381.78	48,226
2025-12-08	2,400.00	2,439.60	2,390.50	2,431.21	2,411.54	110,330
2025-12-05	2,393.79	2,404.71	2,317.78	2,321.37	2,302.59	48,487
2025-12-04	2,366.01	2,401.90	2,366.01	2,382.93	2,363.65	53,100
2025-12-03	2,366.02	2,386.36	2,363.20	2,370.43	2,351.25	43,739
2025-12-02	2,371.02	2,398.97	2,361.84	2,369.09	2,349.92	46,299
2025-12-01	2,406.33	2,417.82	2,393.89	2,397.71	2,378.31	30,896
2025-11-28	2,439.97	2,439.97	2,399.17	2,406.33	2,386.86	41,946
2025-11-27	2,411.31	2,424.84	2,406.63	2,414.48	2,394.94	46,192
2025-11-26	2,448.77	2,449.07	2,399.99	2,427.77	2,408.13	43,352
2025-11-25	2,399.96	2,453.90	2,399.96	2,437.78	2,418.06	46,257
2025-11-24	2,404.13	2,408.74	2,378.76	2,401.14	2,381.71	142,461
2025-11-21	2,373.40	2,404.49	2,357.84	2,402.92	2,383.48	54,051
2025-11-20	2,386.99	2,404.15	2,358.41	2,364.20	2,345.07	48,272
2025-11-19	2,338.06	2,379.62	2,313.82	2,353.02	2,333.98	59,372
2025-11-18	2,349.40	2,385.00	2,336.85	2,356.77	2,337.70	57,711
2025-11-17	2,288.79	2,358.60	2,288.79	2,357.06	2,337.99	62,358
2025-11-14	2,232.96	2,309.67	2,232.96	2,291.84	2,273.30	105,935
2025-11-13	2,254.68	2,261.83	2,228.91	2,249.35	2,231.15	47,263
2025-11-12	2,206.18	2,254.94	2,206.18	2,252.77	2,234.54	53,814
2025-11-11	2,228.18	2,254.25	2,202.23	2,203.96	2,186.13	45,006
2025-11-10	2,151.07	2,228.22	2,145.00	2,219.97	2,202.01	97,746
2025-11-07	2,254.00	2,254.00	2,148.05	2,210.63	2,192.74	66,857
2025-11-06	2,228.34	2,228.34	2,183.12	2,212.91	2,195.00	71,226
2025-11-05	2,246.13	2,270.95	2,225.06	2,227.22	2,209.20	52,690
2025-11-04	2,200.00	2,246.98	2,190.06	2,245.00	2,226.83	71,534

← NewerPage 4 of 5 · 251 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.