Fairfax Financial Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1,900.44 | 1,927.00 | 1,900.43 | 1,917.99 | 1,881.93 | 26,129 |
| 2024-11-15 | 1,907.38 | 1,922.47 | 1,907.38 | 1,915.00 | 1,879.00 | 27,559 |
| 2024-11-14 | 1,897.15 | 1,930.81 | 1,897.15 | 1,923.64 | 1,887.48 | 40,779 |
| 2024-11-13 | 1,875.00 | 1,907.39 | 1,875.00 | 1,897.33 | 1,861.66 | 37,244 |
| 2024-11-12 | 1,861.14 | 1,897.47 | 1,859.73 | 1,879.49 | 1,844.16 | 34,048 |
| 2024-11-11 | 1,850.00 | 1,880.41 | 1,839.98 | 1,861.14 | 1,826.15 | 27,419 |
| 2024-11-08 | 1,819.99 | 1,835.68 | 1,801.87 | 1,835.68 | 1,801.17 | 31,356 |
| 2024-11-07 | 1,800.00 | 1,824.95 | 1,797.04 | 1,821.43 | 1,787.19 | 49,466 |
| 2024-11-06 | 1,822.66 | 1,864.94 | 1,802.68 | 1,810.43 | 1,776.39 | 26,529 |
| 2024-11-05 | 1,794.66 | 1,837.93 | 1,794.66 | 1,822.67 | 1,788.40 | 25,697 |
| 2024-11-04 | 1,865.00 | 1,890.36 | 1,800.00 | 1,815.22 | 1,781.09 | 47,615 |
| 2024-11-01 | 1,750.00 | 1,888.04 | 1,715.51 | 1,888.04 | 1,852.54 | 70,090 |
| 2024-10-31 | 1,757.30 | 1,757.30 | 1,715.05 | 1,730.25 | 1,697.72 | 36,603 |
| 2024-10-30 | 1,758.28 | 1,763.40 | 1,740.52 | 1,752.58 | 1,719.63 | 26,496 |
| 2024-10-29 | 1,750.01 | 1,771.00 | 1,750.01 | 1,769.03 | 1,735.77 | 42,698 |
| 2024-10-28 | 1,741.00 | 1,750.00 | 1,731.33 | 1,749.99 | 1,717.09 | 20,163 |
| 2024-10-25 | 1,731.69 | 1,749.09 | 1,731.69 | 1,736.70 | 1,704.05 | 15,036 |
| 2024-10-24 | 1,727.33 | 1,756.19 | 1,727.33 | 1,742.28 | 1,709.53 | 22,612 |
| 2024-10-23 | 1,727.00 | 1,736.93 | 1,715.00 | 1,734.28 | 1,701.68 | 19,736 |
| 2024-10-22 | 1,738.48 | 1,750.00 | 1,726.00 | 1,735.42 | 1,702.79 | 26,533 |
| 2024-10-21 | 1,718.35 | 1,744.61 | 1,718.35 | 1,739.99 | 1,707.28 | 33,574 |
| 2024-10-18 | 1,756.47 | 1,756.47 | 1,728.54 | 1,728.54 | 1,696.04 | 25,285 |
| 2024-10-17 | 1,735.70 | 1,765.00 | 1,735.70 | 1,760.00 | 1,726.91 | 21,730 |
| 2024-10-16 | 1,769.21 | 1,769.21 | 1,732.34 | 1,742.30 | 1,709.54 | 27,239 |
| 2024-10-15 | 1,743.83 | 1,762.38 | 1,738.00 | 1,760.40 | 1,727.30 | 33,551 |
| 2024-10-11 | 1,729.24 | 1,757.77 | 1,717.95 | 1,754.31 | 1,721.33 | 31,144 |
| 2024-10-10 | 1,669.13 | 1,744.13 | 1,669.13 | 1,721.42 | 1,689.06 | 39,552 |
| 2024-10-09 | 1,697.88 | 1,697.88 | 1,656.15 | 1,657.50 | 1,626.34 | 77,202 |
| 2024-10-08 | 1,717.78 | 1,717.96 | 1,690.30 | 1,699.00 | 1,667.06 | 41,177 |
| 2024-10-07 | 1,737.45 | 1,744.74 | 1,706.39 | 1,706.39 | 1,674.31 | 28,978 |
| 2024-10-04 | 1,742.73 | 1,757.09 | 1,736.74 | 1,745.81 | 1,712.99 | 28,944 |
| 2024-10-03 | 1,703.20 | 1,739.00 | 1,698.18 | 1,729.16 | 1,696.65 | 27,887 |
| 2024-10-02 | 1,713.69 | 1,737.67 | 1,702.66 | 1,708.69 | 1,676.57 | 33,617 |
| 2024-10-01 | 1,687.17 | 1,717.72 | 1,687.17 | 1,717.72 | 1,685.43 | 32,068 |
| 2024-09-30 | 1,678.99 | 1,707.67 | 1,668.12 | 1,707.67 | 1,675.57 | 32,944 |
| 2024-09-27 | 1,679.83 | 1,692.88 | 1,676.11 | 1,683.82 | 1,652.16 | 21,542 |
| 2024-09-26 | 1,693.42 | 1,701.47 | 1,677.37 | 1,679.43 | 1,647.86 | 35,968 |
| 2024-09-25 | 1,653.40 | 1,684.34 | 1,639.25 | 1,679.24 | 1,647.67 | 30,020 |
| 2024-09-24 | 1,665.00 | 1,670.00 | 1,639.46 | 1,645.65 | 1,614.71 | 102,107 |
| 2024-09-23 | 1,698.62 | 1,699.26 | 1,663.39 | 1,671.09 | 1,639.67 | 36,535 |
| 2024-09-20 | 1,701.92 | 1,701.92 | 1,669.98 | 1,690.00 | 1,658.23 | 127,599 |
| 2024-09-19 | 1,711.40 | 1,711.40 | 1,673.51 | 1,694.00 | 1,662.15 | 57,586 |
| 2024-09-18 | 1,685.37 | 1,697.18 | 1,671.70 | 1,689.33 | 1,657.57 | 16,678 |
| 2024-09-17 | 1,689.50 | 1,699.91 | 1,675.68 | 1,688.58 | 1,656.83 | 24,344 |
| 2024-09-16 | 1,651.99 | 1,686.56 | 1,651.99 | 1,684.98 | 1,653.30 | 22,258 |
| 2024-09-13 | 1,667.99 | 1,669.00 | 1,648.90 | 1,656.66 | 1,625.51 | 24,829 |
| 2024-09-12 | 1,653.79 | 1,668.62 | 1,646.19 | 1,668.62 | 1,637.25 | 38,815 |
| 2024-09-11 | 1,643.55 | 1,654.15 | 1,625.02 | 1,647.59 | 1,616.62 | 37,515 |
| 2024-09-10 | 1,610.99 | 1,649.52 | 1,603.61 | 1,649.52 | 1,618.51 | 37,989 |
| 2024-09-09 | 1,607.66 | 1,630.16 | 1,604.26 | 1,611.00 | 1,580.71 | 53,398 |
| 2024-09-06 | 1,650.34 | 1,650.34 | 1,597.13 | 1,602.65 | 1,572.52 | 45,907 |
| 2024-09-05 | 1,622.00 | 1,650.20 | 1,619.00 | 1,643.75 | 1,612.85 | 47,217 |
| 2024-09-04 | 1,632.89 | 1,632.89 | 1,622.05 | 1,625.00 | 1,594.45 | 31,695 |
| 2024-09-03 | 1,640.00 | 1,640.00 | 1,618.97 | 1,633.25 | 1,602.54 | 40,584 |
| 2024-08-30 | 1,610.64 | 1,629.35 | 1,610.01 | 1,626.96 | 1,596.37 | 61,926 |
| 2024-08-29 | 1,607.77 | 1,622.11 | 1,605.00 | 1,619.00 | 1,588.56 | 36,045 |
| 2024-08-28 | 1,610.00 | 1,611.25 | 1,602.72 | 1,607.01 | 1,576.80 | 28,742 |
| 2024-08-27 | 1,589.64 | 1,610.96 | 1,589.64 | 1,605.00 | 1,574.83 | 29,315 |
| 2024-08-26 | 1,586.50 | 1,609.54 | 1,586.50 | 1,605.00 | 1,574.83 | 25,191 |
| 2024-08-23 | 1,591.50 | 1,601.78 | 1,582.39 | 1,589.72 | 1,559.83 | 14,953 |
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.