Fairfax Financial Holdings Limited FFH
TSX · Kanada · Finanzen
CAD 2.211,00-8,06 (-0,36 %)
Markt geöffnet· · CAD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · CAD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.211,01 | -0,36 % | CAD 2.206,37 | CAD 2.216,10 | CAD 2.199,34 | 11,31K |
| 2026-09-30 | CAD 2.219,06 | -0,28 % | CAD 2.209,16 | CAD 2.243,40 | CAD 2.200,00 | 48,90K |
| 2026-09-29 | CAD 2.225,32 | +0,73 % | CAD 2.216,13 | CAD 2.228,25 | CAD 2.198,91 | 31,30K |
| 2026-09-28 | CAD 2.209,09 | -0,82 % | CAD 2.186,22 | CAD 2.236,98 | CAD 2.186,22 | 28,80K |
| 2026-09-25 | CAD 2.227,46 | +0,41 % | CAD 2.221,54 | CAD 2.236,79 | CAD 2.203,30 | 50,10K |
| 2026-09-24 | CAD 2.218,32 | -0,20 % | CAD 2.238,86 | CAD 2.245,95 | CAD 2.210,55 | 49,50K |
| 2026-09-23 | CAD 2.222,71 | -1,64 % | CAD 2.253,44 | CAD 2.263,10 | CAD 2.219,68 | 37,00K |
| 2026-09-22 | CAD 2.259,88 | +0,64 % | CAD 2.256,61 | CAD 2.261,69 | CAD 2.223,87 | 40,60K |
| 2026-09-21 | CAD 2.245,45 | +0,02 % | CAD 2.246,08 | CAD 2.262,13 | CAD 2.225,05 | 32,60K |
| 2026-09-18 | CAD 2.244,95 | -2,56 % | CAD 2.273,02 | CAD 2.304,61 | CAD 2.237,90 | 143,20K |
| 2026-09-17 | CAD 2.303,82 | -0,10 % | CAD 2.308,89 | CAD 2.343,18 | CAD 2.289,75 | 69,30K |
| 2026-09-16 | CAD 2.306,07 | +2,28 % | CAD 2.255,82 | CAD 2.312,36 | CAD 2.253,00 | 36,40K |
| 2026-09-15 | CAD 2.254,68 | -0,57 % | CAD 2.264,32 | CAD 2.264,32 | CAD 2.232,59 | 28,70K |
| 2026-09-14 | CAD 2.267,54 | +0,86 % | CAD 2.192,19 | CAD 2.280,00 | CAD 2.192,19 | 39,00K |
| 2026-09-11 | CAD 2.248,17 | +1,24 % | CAD 2.221,65 | CAD 2.252,74 | CAD 2.211,40 | 49,70K |
| 2026-09-10 | CAD 2.220,53 | +0,74 % | CAD 2.237,08 | CAD 2.246,47 | CAD 2.200,00 | 30,40K |
| 2026-09-09 | CAD 2.204,20 | -0,63 % | CAD 2.218,12 | CAD 2.218,12 | CAD 2.178,40 | 62,70K |
| 2026-09-08 | CAD 2.218,12 | -3,45 % | CAD 2.247,01 | CAD 2.270,00 | CAD 2.216,25 | 32,20K |
| 2026-09-04 | CAD 2.297,34 | -0,69 % | CAD 2.313,21 | CAD 2.313,21 | CAD 2.275,97 | 52,20K |
| 2026-09-03 | CAD 2.313,21 | +0,06 % | CAD 2.321,24 | CAD 2.341,51 | CAD 2.302,92 | 28,80K |
| 2026-09-02 | CAD 2.311,81 | +1,62 % | CAD 2.281,44 | CAD 2.317,38 | CAD 2.281,44 | 42,20K |
| 2026-09-01 | CAD 2.275,00 | +0,67 % | CAD 2.266,44 | CAD 2.291,12 | CAD 2.263,41 | 84,50K |
| 2026-08-31 | CAD 2.259,83 | -0,51 % | CAD 2.231,11 | CAD 2.289,21 | CAD 2.231,11 | 43,70K |
| 2026-08-28 | CAD 2.271,40 | -0,41 % | CAD 2.280,80 | CAD 2.309,67 | CAD 2.263,13 | 63,10K |
| 2026-08-27 | CAD 2.280,80 | +1,89 % | CAD 2.242,40 | CAD 2.285,15 | CAD 2.220,19 | 63,90K |
| 2026-08-26 | CAD 2.238,49 | -1,82 % | CAD 2.297,91 | CAD 2.305,59 | CAD 2.235,91 | 51,80K |
| 2026-08-25 | CAD 2.279,87 | +0,34 % | CAD 2.263,13 | CAD 2.304,72 | CAD 2.263,13 | 35,20K |
| 2026-08-24 | CAD 2.272,09 | +1,37 % | CAD 2.267,81 | CAD 2.282,60 | CAD 2.246,08 | 29,90K |
| 2026-08-21 | CAD 2.241,47 | +0,19 % | CAD 2.266,75 | CAD 2.266,75 | CAD 2.233,44 | 55,20K |
| 2026-08-20 | CAD 2.237,33 | -0,30 % | CAD 2.250,01 | CAD 2.287,98 | CAD 2.224,90 | 45,20K |
| 2026-08-19 | CAD 2.243,97 | -2,10 % | CAD 2.284,29 | CAD 2.286,18 | CAD 2.243,87 | 40,00K |
| 2026-08-18 | CAD 2.292,20 | +1,71 % | CAD 2.277,84 | CAD 2.303,22 | CAD 2.258,48 | 58,10K |
| 2026-08-17 | CAD 2.253,56 | -0,82 % | CAD 2.284,57 | CAD 2.290,00 | CAD 2.250,75 | 40,50K |
| 2026-08-14 | CAD 2.272,17 | -1,55 % | CAD 2.316,83 | CAD 2.318,51 | CAD 2.260,00 | 30,80K |
| 2026-08-13 | CAD 2.307,93 | +0,17 % | CAD 2.310,82 | CAD 2.330,05 | CAD 2.287,19 | 73,00K |
| 2026-08-12 | CAD 2.304,02 | +0,49 % | CAD 2.307,84 | CAD 2.307,84 | CAD 2.276,55 | 67,60K |
| 2026-08-11 | CAD 2.292,70 | -1,87 % | CAD 2.345,35 | CAD 2.351,73 | CAD 2.284,84 | 48,60K |
| 2026-08-10 | CAD 2.336,33 | -1,42 % | CAD 2.362,48 | CAD 2.375,36 | CAD 2.313,63 | 66,90K |
| 2026-08-07 | CAD 2.370,05 | -0,32 % | CAD 2.399,24 | CAD 2.400,00 | CAD 2.357,85 | 35,20K |
| 2026-08-06 | CAD 2.377,57 | -1,37 % | CAD 2.391,35 | CAD 2.422,03 | CAD 2.375,40 | 38,50K |
| 2026-08-05 | CAD 2.410,68 | +0,15 % | CAD 2.439,97 | CAD 2.450,00 | CAD 2.371,97 | 55,80K |
| 2026-08-04 | CAD 2.407,07 | +2,53 % | CAD 2.360,02 | CAD 2.421,29 | CAD 2.308,72 | 70,40K |
| 2026-07-31 | CAD 2.347,56 | -0,55 % | CAD 2.329,00 | CAD 2.372,36 | CAD 2.224,87 | 106,70K |
| 2026-07-30 | CAD 2.360,58 | -2,09 % | CAD 2.393,06 | CAD 2.409,99 | CAD 2.344,32 | 79,60K |
| 2026-07-29 | CAD 2.410,93 | -1,54 % | CAD 2.419,22 | CAD 2.435,00 | CAD 2.355,63 | 88,00K |
| 2026-07-28 | CAD 2.448,73 | +2,43 % | CAD 2.390,56 | CAD 2.474,64 | CAD 2.390,56 | 84,00K |
| 2026-07-27 | CAD 2.390,56 | +2,86 % | CAD 2.327,25 | CAD 2.398,58 | CAD 2.327,25 | 52,00K |
| 2026-07-24 | CAD 2.324,03 | +1,77 % | CAD 2.298,84 | CAD 2.325,17 | CAD 2.268,83 | 81,80K |
| 2026-07-23 | CAD 2.283,64 | +0,41 % | CAD 2.265,21 | CAD 2.286,92 | CAD 2.235,06 | 68,40K |
| 2026-07-22 | CAD 2.274,30 | -0,67 % | CAD 2.294,99 | CAD 2.294,99 | CAD 2.250,00 | 51,20K |
| 2026-07-21 | CAD 2.289,56 | -0,78 % | CAD 2.336,82 | CAD 2.336,82 | CAD 2.278,00 | 55,20K |
| 2026-07-20 | CAD 2.307,61 | -0,44 % | CAD 2.326,74 | CAD 2.335,40 | CAD 2.302,66 | 29,90K |
| 2026-07-17 | CAD 2.317,75 | -0,54 % | CAD 2.329,99 | CAD 2.339,68 | CAD 2.304,40 | 44,10K |
| 2026-07-16 | CAD 2.330,26 | +0,15 % | CAD 2.304,64 | CAD 2.338,00 | CAD 2.282,02 | 49,60K |
| 2026-07-15 | CAD 2.326,80 | +0,25 % | CAD 2.316,17 | CAD 2.332,26 | CAD 2.285,00 | 66,80K |
| 2026-07-14 | CAD 2.320,94 | -1,85 % | CAD 2.364,74 | CAD 2.364,74 | CAD 2.312,72 | 35,20K |
| 2026-07-13 | CAD 2.364,73 | +0,50 % | CAD 2.337,92 | CAD 2.367,83 | CAD 2.337,92 | 31,70K |
| 2026-07-10 | CAD 2.352,99 | -0,78 % | CAD 2.353,49 | CAD 2.375,00 | CAD 2.322,39 | 35,70K |
| 2026-07-09 | CAD 2.371,52 | -1,01 % | CAD 2.384,79 | CAD 2.391,44 | CAD 2.361,30 | 52,00K |
| 2026-07-08 | CAD 2.395,62 | -0,68 % | CAD 2.393,59 | CAD 2.407,58 | CAD 2.362,09 | 34,60K |
| 2026-07-07 | CAD 2.411,97 | -1,04 % | CAD 2.411,23 | CAD 2.454,04 | CAD 2.407,82 | 31,70K |
| 2026-07-06 | CAD 2.437,34 | +0,57 % | CAD 2.456,76 | CAD 2.456,76 | CAD 2.412,11 | 57,80K |
| 2026-07-03 | CAD 2.423,61 | +1,23 % | CAD 2.396,88 | CAD 2.434,99 | CAD 2.396,88 | 26,10K |
| 2026-07-02 | CAD 2.394,19 | +2,63 % | CAD 2.335,00 | CAD 2.397,74 | CAD 2.329,00 | 156,30K |
| 2026-06-30 | CAD 2.332,74 | +0,02 % | CAD 2.348,27 | CAD 2.355,40 | CAD 2.329,37 | 42,20K |
| 2026-06-29 | CAD 2.332,22 | -0,63 % | CAD 2.360,00 | CAD 2.360,06 | CAD 2.323,24 | 60,70K |
| 2026-06-26 | CAD 2.347,02 | +0,27 % | CAD 2.326,61 | CAD 2.350,21 | CAD 2.292,32 | 39,40K |
| 2026-06-25 | CAD 2.340,67 | +0,89 % | CAD 2.334,83 | CAD 2.354,09 | CAD 2.323,00 | 54,10K |
| 2026-06-24 | CAD 2.319,96 | +3,10 % | CAD 2.235,45 | CAD 2.324,49 | CAD 2.235,45 | 478,70K |
| 2026-06-23 | CAD 2.250,14 | +0,68 % | CAD 2.233,80 | CAD 2.265,01 | CAD 2.229,66 | 78,00K |
| 2026-06-22 | CAD 2.234,93 | -0,22 % | CAD 2.170,53 | CAD 2.272,00 | CAD 2.170,53 | 51,80K |
| 2026-06-19 | CAD 2.239,92 | -1,15 % | CAD 2.277,00 | CAD 2.288,04 | CAD 2.200,00 | 130,50K |
| 2026-06-18 | CAD 2.266,05 | -0,02 % | CAD 2.283,80 | CAD 2.291,97 | CAD 2.256,11 | 45,80K |
| 2026-06-17 | CAD 2.266,52 | -0,73 % | CAD 2.251,14 | CAD 2.286,33 | CAD 2.250,51 | 36,20K |
| 2026-06-16 | CAD 2.283,18 | +0,65 % | CAD 2.269,67 | CAD 2.285,53 | CAD 2.256,37 | 34,20K |
| 2026-06-15 | CAD 2.268,53 | +0,21 % | CAD 2.290,00 | CAD 2.290,00 | CAD 2.260,00 | 27,00K |
| 2026-06-12 | CAD 2.263,69 | -0,71 % | CAD 2.290,94 | CAD 2.292,09 | CAD 2.250,00 | 91,80K |
| 2026-06-11 | CAD 2.279,88 | +0,01 % | CAD 2.279,69 | CAD 2.288,51 | CAD 2.230,36 | 39,70K |
| 2026-06-10 | CAD 2.279,69 | +1,22 % | CAD 2.252,14 | CAD 2.290,29 | CAD 2.248,46 | 22,80K |
| 2026-06-09 | CAD 2.252,14 | -0,03 % | CAD 2.252,78 | CAD 2.273,95 | CAD 2.242,50 | 32,00K |
| 2026-06-08 | CAD 2.252,77 | +1,44 % | CAD 2.222,46 | CAD 2.255,58 | CAD 2.222,46 | 28,70K |
| 2026-06-05 | CAD 2.220,71 | +1,14 % | CAD 2.195,74 | CAD 2.222,77 | CAD 2.195,73 | 24,60K |
| 2026-06-04 | CAD 2.195,73 | +1,21 % | CAD 2.170,55 | CAD 2.209,73 | CAD 2.170,55 | 34,00K |
| 2026-06-03 | CAD 2.169,45 | +0,16 % | CAD 2.158,90 | CAD 2.230,16 | CAD 2.157,09 | 53,90K |
| 2026-06-02 | CAD 2.165,99 | +2,57 % | CAD 2.136,92 | CAD 2.191,39 | CAD 2.136,92 | 75,80K |
| 2026-06-01 | CAD 2.111,76 | -1,58 % | CAD 2.146,01 | CAD 2.202,71 | CAD 2.066,16 | 110,10K |
| 2026-05-29 | CAD 2.145,70 | -0,35 % | CAD 2.152,55 | CAD 2.178,67 | CAD 2.142,37 | 189,20K |
| 2026-05-28 | CAD 2.153,17 | -0,84 % | CAD 2.165,63 | CAD 2.192,12 | CAD 2.149,75 | 72,90K |
| 2026-05-27 | CAD 2.171,33 | -2,50 % | CAD 2.200,01 | CAD 2.218,95 | CAD 2.165,00 | 125,40K |
| 2026-05-26 | CAD 2.226,90 | -1,03 % | CAD 2.227,16 | CAD 2.244,64 | CAD 2.216,50 | 67,30K |