Fairfax Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 2,005.20 | 2,008.50 | 1,984.84 | 2,000.00 | 1,983.82 | 59,020 |
| 2025-02-12 | 1,994.97 | 2,010.04 | 1,991.30 | 2,000.90 | 1,984.71 | 48,150 |
| 2025-02-11 | 1,999.01 | 1,999.99 | 1,979.18 | 1,980.00 | 1,963.98 | 72,119 |
| 2025-02-10 | 2,010.81 | 2,015.57 | 1,997.00 | 1,999.01 | 1,982.84 | 102,762 |
| 2025-02-07 | 2,035.00 | 2,035.00 | 2,006.02 | 2,010.00 | 1,993.74 | 85,525 |
| 2025-02-06 | 2,013.97 | 2,036.23 | 2,008.83 | 2,025.30 | 2,008.91 | 51,362 |
| 2025-02-05 | 1,996.00 | 2,019.96 | 1,984.04 | 1,997.99 | 1,981.82 | 36,795 |
| 2025-02-04 | 1,970.01 | 1,997.77 | 1,961.50 | 1,985.15 | 1,969.09 | 58,605 |
| 2025-02-03 | 1,905.01 | 1,983.95 | 1,900.04 | 1,968.30 | 1,952.37 | 45,002 |
| 2025-01-31 | 1,970.58 | 1,977.50 | 1,956.26 | 1,956.26 | 1,940.43 | 33,991 |
| 2025-01-30 | 1,965.34 | 1,982.48 | 1,964.98 | 1,970.37 | 1,954.43 | 18,782 |
| 2025-01-29 | 1,975.00 | 1,991.32 | 1,965.00 | 1,965.74 | 1,949.83 | 35,719 |
| 2025-01-28 | 2,012.17 | 2,012.17 | 1,974.00 | 1,976.47 | 1,960.48 | 31,728 |
| 2025-01-27 | 2,007.35 | 2,016.00 | 1,996.11 | 1,998.36 | 1,982.19 | 41,325 |
| 2025-01-24 | 2,018.43 | 2,026.63 | 2,012.10 | 2,014.57 | 1,998.27 | 36,230 |
| 2025-01-23 | 2,006.82 | 2,028.31 | 2,006.82 | 2,016.09 | 1,999.78 | 38,628 |
| 2025-01-22 | 2,006.34 | 2,027.80 | 2,000.00 | 2,019.52 | 2,003.18 | 47,037 |
| 2025-01-21 | 1,951.89 | 2,009.48 | 1,951.89 | 2,006.34 | 1,990.11 | 299,553 |
| 2025-01-20 | 1,993.31 | 1,993.31 | 1,975.95 | 1,983.52 | 1,967.47 | 29,718 |
| 2025-01-17 | 1,988.88 | 2,008.50 | 1,982.66 | 1,995.56 | 1,979.41 | 102,167 |
| 2025-01-16 | 1,980.17 | 1,988.00 | 1,965.00 | 1,973.32 | 1,957.35 | 62,843 |
| 2025-01-15 | 1,981.81 | 1,999.00 | 1,966.27 | 1,991.83 | 1,954.38 | 129,236 |
| 2025-01-14 | 1,940.78 | 1,988.86 | 1,925.00 | 1,981.79 | 1,944.53 | 390,437 |
| 2025-01-13 | 1,937.34 | 1,953.14 | 1,930.00 | 1,935.50 | 1,899.11 | 122,964 |
| 2025-01-10 | 1,956.04 | 1,965.90 | 1,940.01 | 1,951.79 | 1,915.10 | 169,679 |
| 2025-01-09 | 1,955.00 | 1,961.52 | 1,949.05 | 1,950.00 | 1,913.34 | 20,511 |
| 2025-01-08 | 1,948.48 | 1,971.60 | 1,948.48 | 1,960.96 | 1,924.09 | 56,044 |
| 2025-01-07 | 1,962.66 | 1,980.00 | 1,949.19 | 1,962.77 | 1,925.87 | 68,562 |
| 2025-01-06 | 2,005.00 | 2,005.00 | 1,964.50 | 1,970.00 | 1,932.96 | 63,217 |
| 2025-01-03 | 1,987.27 | 2,005.00 | 1,971.59 | 1,996.01 | 1,958.48 | 35,274 |
| 2025-01-02 | 2,000.00 | 2,005.00 | 1,977.36 | 1,977.99 | 1,940.80 | 33,870 |
| 2024-12-31 | 1,992.55 | 2,006.20 | 1,992.38 | 2,000.00 | 1,962.40 | 27,443 |
| 2024-12-30 | 1,984.79 | 2,001.93 | 1,984.00 | 1,992.55 | 1,955.09 | 34,612 |
| 2024-12-27 | 2,013.11 | 2,013.11 | 1,990.88 | 2,000.73 | 1,963.12 | 48,649 |
| 2024-12-24 | 2,009.00 | 2,010.39 | 2,000.01 | 2,009.00 | 1,971.23 | 6,266 |
| 2024-12-23 | 1,988.01 | 2,010.00 | 1,988.01 | 2,003.01 | 1,965.35 | 42,997 |
| 2024-12-20 | 1,978.05 | 2,018.48 | 1,973.96 | 1,997.96 | 1,960.40 | 289,219 |
| 2024-12-19 | 1,980.00 | 2,001.36 | 1,953.02 | 1,996.10 | 1,958.57 | 39,975 |
| 2024-12-18 | 1,999.42 | 2,009.29 | 1,981.57 | 1,990.07 | 1,952.66 | 40,035 |
| 2024-12-17 | 1,985.83 | 2,007.50 | 1,985.83 | 1,993.68 | 1,956.20 | 46,869 |
| 2024-12-16 | 1,994.35 | 2,010.03 | 1,987.47 | 2,000.00 | 1,962.40 | 42,861 |
| 2024-12-13 | 1,985.02 | 1,995.63 | 1,981.08 | 1,992.20 | 1,954.75 | 36,500 |
| 2024-12-12 | 2,005.05 | 2,005.05 | 1,981.38 | 1,983.13 | 1,945.85 | 42,707 |
| 2024-12-11 | 1,996.99 | 2,011.24 | 1,985.00 | 2,008.27 | 1,970.51 | 58,719 |
| 2024-12-10 | 2,011.00 | 2,021.54 | 1,992.59 | 1,998.05 | 1,960.49 | 35,060 |
| 2024-12-09 | 2,025.00 | 2,025.00 | 1,971.40 | 2,011.00 | 1,973.19 | 80,236 |
| 2024-12-06 | 2,051.08 | 2,071.49 | 2,045.98 | 2,051.59 | 2,013.02 | 38,758 |
| 2024-12-05 | 2,011.01 | 2,039.20 | 2,008.69 | 2,033.63 | 1,995.40 | 22,667 |
| 2024-12-04 | 2,010.10 | 2,034.62 | 2,004.69 | 2,014.99 | 1,977.11 | 43,181 |
| 2024-12-03 | 2,010.01 | 2,022.00 | 1,977.00 | 2,001.21 | 1,963.59 | 37,532 |
| 2024-12-02 | 2,006.84 | 2,019.50 | 1,996.84 | 2,007.02 | 1,969.29 | 30,515 |
| 2024-11-29 | 1,983.18 | 1,991.46 | 1,967.81 | 1,986.30 | 1,948.96 | 279,003 |
| 2024-11-28 | 1,971.28 | 1,989.25 | 1,954.01 | 1,973.88 | 1,936.77 | 9,470 |
| 2024-11-27 | 1,960.98 | 1,979.94 | 1,960.00 | 1,972.08 | 1,935.00 | 17,810 |
| 2024-11-26 | 1,963.41 | 1,981.00 | 1,953.45 | 1,970.84 | 1,933.79 | 34,341 |
| 2024-11-25 | 1,970.81 | 1,978.69 | 1,945.87 | 1,955.09 | 1,918.33 | 72,401 |
| 2024-11-22 | 1,975.03 | 1,988.14 | 1,959.46 | 1,970.01 | 1,932.97 | 49,906 |
| 2024-11-21 | 1,962.16 | 1,969.07 | 1,946.22 | 1,959.23 | 1,922.40 | 58,737 |
| 2024-11-20 | 1,923.51 | 1,953.00 | 1,911.46 | 1,950.40 | 1,913.73 | 42,847 |
| 2024-11-19 | 1,917.21 | 1,939.40 | 1,912.54 | 1,922.73 | 1,886.58 | 23,565 |
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.