Fairfax Financial Holdings Limited FFH
TSX · Canada · Finance
CAD 2,211.01-8.05 (-0.36%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |