Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FFH.TO stock page

Fairfax Financial Holdings Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,408.342,460.902,403.112,403.112,403.1169,373
2026-10-152,284.982,412.462,267.472,407.132,407.1377,200
2026-10-142,282.442,299.712,249.892,289.582,289.5837,600
2026-10-132,258.912,290.222,249.732,287.962,287.9643,700
2026-10-092,216.812,252.052,211.652,250.892,250.8937,400
2026-10-082,179.142,273.862,179.142,223.452,223.4591,600
2026-10-072,205.332,230.102,199.402,199.922,199.9241,000
2026-10-062,206.902,230.482,200.002,212.132,212.1348,400
2026-10-052,219.232,228.922,208.062,211.002,211.0025,700
2026-10-022,204.422,230.952,202.622,219.232,219.2339,500
2026-10-012,206.372,216.102,199.342,203.312,203.3129,300
2026-09-302,209.162,243.402,200.002,219.062,219.0648,900
2026-09-292,216.132,228.252,198.912,225.322,225.3231,300
2026-09-282,186.222,236.982,186.222,209.092,209.0928,800
2026-09-252,221.542,236.792,203.302,227.462,227.4650,100
2026-09-242,238.862,245.952,210.552,218.322,218.3249,500
2026-09-232,253.442,263.102,219.682,222.712,222.7137,000
2026-09-222,256.612,261.692,223.872,259.882,259.8840,600
2026-09-212,246.082,262.132,225.052,245.452,245.4532,600
2026-09-182,273.022,304.612,237.902,244.952,244.95143,200
2026-09-172,308.892,343.182,289.752,303.822,303.8269,300
2026-09-162,255.822,312.362,253.002,306.072,306.0736,400
2026-09-152,264.322,264.322,232.592,254.682,254.6828,700
2026-09-142,192.192,280.002,192.192,267.542,267.5439,000
2026-09-112,221.652,252.742,211.402,248.172,248.1749,700
2026-09-102,237.082,246.472,200.002,220.532,220.5330,400
2026-09-092,218.122,218.122,178.402,204.202,204.2062,700
2026-09-082,247.012,270.002,216.252,218.122,218.1232,200
2026-09-042,313.212,313.212,275.972,297.342,297.3452,200
2026-09-032,321.242,341.512,302.922,313.212,313.2128,800
2026-09-022,281.442,317.382,281.442,311.812,311.8142,200
2026-09-012,266.442,291.122,263.412,275.002,275.0084,500
2026-08-312,231.112,289.212,231.112,259.832,259.8343,700
2026-08-282,280.802,309.672,263.132,271.402,271.4063,100
2026-08-272,242.402,285.152,220.192,280.802,280.8063,900
2026-08-262,297.912,305.592,235.912,238.492,238.4951,800
2026-08-252,263.132,304.722,263.132,279.872,279.8735,180
2026-08-242,267.812,282.602,246.082,272.092,272.0929,886
2026-08-212,266.752,266.752,233.442,241.472,241.4755,200
2026-08-202,250.012,287.982,224.902,237.332,237.3345,200
2026-08-192,284.292,286.182,243.872,243.972,243.9740,000
2026-08-182,277.842,303.222,258.482,292.202,292.2058,100
2026-08-172,284.572,290.002,250.752,253.562,253.5640,500
2026-08-142,316.832,318.512,260.002,272.172,272.1730,800
2026-08-132,310.822,330.052,287.192,307.932,307.9373,000
2026-08-122,307.842,307.842,276.552,304.022,304.0267,600
2026-08-112,345.352,351.732,284.842,292.702,292.7048,600
2026-08-102,362.482,375.362,313.632,336.332,336.3366,900
2026-08-072,399.242,400.002,357.852,370.052,370.0535,200
2026-08-062,391.352,422.032,375.402,377.572,377.5738,500
2026-08-052,439.972,450.002,371.972,410.682,410.6855,800
2026-08-042,360.022,421.292,308.722,407.072,407.0770,400
2026-07-312,329.002,372.362,224.872,347.562,347.56106,700
2026-07-302,393.062,409.992,344.322,360.582,360.5879,600
2026-07-292,419.222,435.002,355.632,410.932,410.9388,000
2026-07-282,390.562,474.642,390.562,448.732,448.7384,000
2026-07-272,327.252,398.582,327.252,390.562,390.5652,000
2026-07-242,298.842,325.172,268.832,324.032,324.0381,800
2026-07-232,265.212,286.922,235.062,283.642,283.6468,400
2026-07-222,294.992,294.992,250.002,274.302,274.3051,200
Page 1 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-1520.8170 CAD
2025-01-1621.5040 CAD
2024-01-1720.2370 CAD
2023-01-1813.3880 CAD
2022-01-1912.5070 CAD
2021-01-2012.7300 CAD
2020-01-1613.0420 CAD
2019-01-1713.2550 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.