Fairfax Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2,252.93	2,252.93	2,189.78	2,201.01	2,183.20	30,961
2025-05-09	2,238.10	2,238.10	2,183.50	2,199.35	2,181.55	39,486
2025-05-08	2,231.92	2,244.99	2,203.98	2,223.75	2,205.76	53,621
2025-05-07	2,203.00	2,233.32	2,201.58	2,231.02	2,212.97	42,388
2025-05-06	2,165.91	2,199.74	2,165.91	2,194.96	2,177.20	239,177
2025-05-05	2,195.41	2,220.00	2,170.00	2,188.89	2,171.18	45,391
2025-05-02	2,201.01	2,205.00	2,146.05	2,195.41	2,177.65	45,053
2025-05-01	2,146.00	2,168.00	2,132.00	2,154.01	2,136.58	42,925
2025-04-30	2,134.92	2,154.24	2,110.66	2,152.30	2,134.89	47,978
2025-04-29	2,111.85	2,140.29	2,105.29	2,134.92	2,117.65	26,730
2025-04-28	2,118.38	2,156.88	2,109.08	2,124.43	2,107.24	24,448
2025-04-25	2,085.85	2,124.48	2,085.85	2,123.07	2,105.89	21,153
2025-04-24	2,100.00	2,135.54	2,073.88	2,089.98	2,073.07	48,123
2025-04-23	2,095.00	2,102.36	2,080.99	2,096.20	2,079.24	19,365
2025-04-22	2,046.23	2,081.58	2,046.23	2,060.01	2,043.34	22,405
2025-04-21	2,027.81	2,046.70	2,022.50	2,030.03	2,013.60	13,800
2025-04-17	2,047.52	2,065.00	2,037.77	2,054.63	2,038.01	27,933
2025-04-16	2,042.58	2,059.98	2,032.00	2,057.71	2,041.06	41,977
2025-04-15	2,005.80	2,052.11	2,005.80	2,045.72	2,029.17	33,471
2025-04-14	2,001.12	2,029.00	2,001.12	2,023.47	2,007.10	35,714
2025-04-11	1,936.74	1,997.66	1,936.74	1,990.02	1,973.92	40,410
2025-04-10	1,950.16	1,977.92	1,930.85	1,936.74	1,921.07	63,687
2025-04-09	1,892.78	2,016.80	1,873.68	1,978.28	1,962.27	83,400
2025-04-08	1,924.06	1,968.20	1,879.87	1,897.32	1,881.97	65,479
2025-04-07	1,892.48	1,955.70	1,836.92	1,896.12	1,880.78	75,821
2025-04-04	2,025.51	2,041.24	1,937.76	1,937.76	1,922.08	65,703
2025-04-03	2,129.96	2,136.97	2,060.41	2,071.12	2,054.36	63,761
2025-04-02	2,143.42	2,153.96	2,127.90	2,139.95	2,122.63	51,827
2025-04-01	2,061.82	2,147.31	2,061.82	2,143.42	2,126.08	47,133
2025-03-31	2,035.91	2,089.65	2,015.00	2,079.84	2,063.01	52,391
2025-03-28	2,049.01	2,052.00	2,032.98	2,036.73	2,020.25	35,812
2025-03-27	2,043.46	2,061.30	2,042.76	2,051.61	2,035.01	41,253
2025-03-26	2,039.08	2,044.40	2,011.16	2,036.83	2,020.35	28,458
2025-03-25	2,037.98	2,051.68	2,026.60	2,030.66	2,014.23	27,007
2025-03-24	2,007.10	2,028.74	2,007.10	2,026.58	2,010.18	35,130
2025-03-21	1,999.32	2,008.54	1,985.00	1,989.43	1,973.33	145,253
2025-03-20	2,003.93	2,026.49	1,997.25	1,999.32	1,983.14	30,355
2025-03-19	1,998.00	2,003.50	1,982.46	2,003.50	1,987.29	24,681
2025-03-18	1,991.58	2,007.07	1,977.71	1,984.90	1,968.84	44,373
2025-03-17	1,982.05	2,016.48	1,979.93	2,006.74	1,990.50	43,979
2025-03-14	1,923.00	1,979.58	1,923.00	1,976.37	1,960.38	54,797
2025-03-13	1,936.40	1,945.40	1,922.53	1,926.11	1,910.53	54,429
2025-03-12	1,966.28	1,966.28	1,933.16	1,945.23	1,929.49	58,404
2025-03-11	1,954.54	1,980.77	1,952.74	1,959.36	1,943.51	66,131
2025-03-10	2,016.00	2,016.00	1,925.58	1,964.37	1,948.48	130,452
2025-03-07	2,021.81	2,048.29	2,012.37	2,045.60	2,029.05	41,312
2025-03-06	2,047.34	2,061.08	2,016.64	2,028.83	2,012.41	49,755
2025-03-05	2,045.00	2,077.43	2,029.17	2,073.16	2,056.39	65,535
2025-03-04	2,065.17	2,068.60	2,010.42	2,047.81	2,031.24	58,511
2025-03-03	2,099.12	2,099.12	2,056.54	2,066.01	2,049.29	74,234
2025-02-28	2,035.00	2,082.29	2,030.01	2,080.03	2,063.20	103,231
2025-02-27	2,058.01	2,060.00	2,032.72	2,039.99	2,023.48	48,278
2025-02-26	2,054.82	2,065.02	2,033.34	2,047.76	2,031.19	55,830
2025-02-25	2,038.99	2,066.79	2,034.00	2,065.32	2,048.61	38,731
2025-02-24	2,011.83	2,051.76	2,004.40	2,042.01	2,025.49	51,859
2025-02-21	2,038.83	2,062.76	2,004.57	2,006.00	1,989.77	46,861
2025-02-20	2,057.82	2,073.43	2,046.27	2,046.97	2,030.41	37,144
2025-02-19	2,080.00	2,086.17	2,063.55	2,071.53	2,054.77	75,492
2025-02-18	2,050.00	2,109.95	2,049.94	2,080.00	2,063.17	87,840
2025-02-14	2,000.01	2,119.64	2,000.01	2,070.19	2,053.44	90,925

← NewerPage 7 of 21 · 1,254 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.