Toronto - Delayed Quote
CAD
Fairfax Financial Holdings Limited (FFH-PK.TO)
25.13
-0.17
(-0.67%)
At close: 3:29:34 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
25.14
25.14
25.13
25.13
25.13
300
Nov 5, 2026
25.30
25.30
25.30
25.30
25.30
-
Nov 4, 2026
25.19
25.30
25.17
25.30
25.30
3,200
Nov 3, 2026
25.13
25.13
25.11
25.11
25.11
5,400
Nov 2, 2026
25.25
25.25
25.20
25.20
25.20
1,445
Oct 30, 2026
25.15
25.25
25.15
25.25
25.25
1,020
Oct 29, 2026
25.21
25.21
25.16
25.16
25.16
1,595
Oct 28, 2026
25.25
25.25
25.15
25.18
25.18
5,050
Oct 27, 2026
25.20
25.25
25.20
25.20
25.20
27,626
Oct 26, 2026
25.30
25.30
25.20
25.20
25.20
1,950
Oct 23, 2026
25.19
25.28
25.16
25.20
25.20
6,700
Oct 22, 2026
25.19
25.19
25.19
25.19
25.19
-
Oct 21, 2026
25.34
25.34
25.19
25.19
25.19
4,500
Oct 20, 2026
25.35
25.35
25.35
25.35
25.35
-
Oct 19, 2026
25.27
25.37
25.25
25.35
25.35
4,700
Oct 16, 2026
25.30
25.40
25.25
25.40
25.40
21,844
Oct 15, 2026
25.26
25.26
25.19
25.23
25.23
7,200
Oct 14, 2026
25.20
25.25
25.20
25.21
25.21
2,000
Oct 13, 2026
25.14
25.21
25.14
25.21
25.21
10,717
Oct 9, 2026
25.20
25.23
25.20
25.22
25.22
20,300
Oct 8, 2026
25.22
25.22
25.21
25.22
25.22
1,600
Oct 7, 2026
25.21
25.25
25.09
25.25
25.25
7,500
Oct 6, 2026
25.25
25.29
25.17
25.25
25.25
14,392
Oct 5, 2026
25.16
25.27
25.16
25.26
25.26
56,000
Oct 2, 2026
25.19
25.19
25.11
25.15
25.15
1,720
Oct 1, 2026
25.10
25.15
25.10
25.15
25.15
130,200
Sep 30, 2026
25.06
25.20
25.05
25.20
25.20
6,883
Sep 29, 2026
25.15
25.15
25.03
25.06
25.06
8,500
Sep 28, 2026
25.16
25.27
25.05
25.27
25.27
6,900
Sep 25, 2026
25.10
25.18
25.10
25.18
25.18
672
Sep 24, 2026
25.19
25.20
25.10
25.10
25.10
3,814
Sep 23, 2026
25.10
25.10
25.10
25.10
25.10
-
Sep 22, 2026
25.10
25.10
25.08
25.10
25.10
4,400
Sep 21, 2026
25.20
25.20
25.08
25.10
25.10
7,100
Sep 18, 2026
25.13
25.26
25.13
25.26
25.26
890
Sep 17, 2026
25.20
25.26
25.14
25.26
25.26
706
Sep 16, 2026
25.10
25.10
25.10
25.10
25.10
-
Sep 15, 2026
25.13
25.15
25.10
25.10
25.10
7,400
Sep 14, 2026
0.315313
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
25.14
25.17
25.06
25.07
25.07
14,400
Sep 11, 2026
25.30
25.43
25.30
25.43
25.11
4,500
Sep 10, 2026
25.31
25.32
25.30
25.30
24.99
5,300
Sep 9, 2026
25.44
25.45
25.32
25.45
25.13
3,725
Sep 8, 2026
25.33
25.40
25.33
25.40
25.09
2,650
Sep 4, 2026
25.44
25.44
25.34
25.34
25.03
1,021
Sep 3, 2026
25.33
25.43
25.33
25.43
25.11
600
Sep 2, 2026
25.35
25.35
25.35
25.35
25.04
200
Sep 1, 2026
25.31
25.34
25.30
25.34
25.03
1,700
Aug 31, 2026
25.35
25.40
25.28
25.35
25.04
18,050
Aug 28, 2026
25.44
25.45
25.35
25.35
25.04
2,138
Aug 27, 2026
25.39
25.39
25.39
25.39
25.08
100
Aug 26, 2026
25.34
25.40
25.30
25.30
24.99
31,791
Aug 25, 2026
25.39
25.39
25.39
25.39
25.08
115
Aug 24, 2026
25.37
25.37
25.37
25.37
25.06
-
Aug 21, 2026
25.34
25.38
25.34
25.37
25.06
42,500
Aug 20, 2026
25.35
25.35
25.30
25.35
25.04
2,100
Aug 19, 2026
25.33
25.39
25.33
25.39
25.08
3,280
Aug 18, 2026
25.34
25.34
25.33
25.34
25.03
1,360
Aug 17, 2026
25.27
25.35
25.27
25.34
25.03
1,300
Aug 14, 2026
25.25
25.35
25.25
25.35
25.04
14,878
Aug 13, 2026
25.35
25.35
25.34
25.35
25.04
3,332
Aug 12, 2026
25.34
25.34
25.25
25.34
25.03
1,222
Aug 11, 2026
25.26
25.26
25.21
25.25
24.94
4,000
Aug 10, 2026
25.30
25.35
25.29
25.33
25.02
3,650
Aug 7, 2026
25.30
25.32
25.30
25.32
25.01
25,500
Aug 6, 2026
25.30
25.34
25.30
25.30
24.99
17,555
Aug 5, 2026
25.30
25.34
25.30
25.34
25.03
900
Aug 4, 2026
25.35
25.40
25.31
25.31
25.00
13,500
Jul 31, 2026
25.35
25.35
25.35
25.35
25.04
300
Jul 30, 2026
25.30
25.30
25.30
25.30
24.99
100
Jul 29, 2026
25.35
25.45
25.30
25.45
25.13
5,016
Jul 28, 2026
25.36
25.36
25.35
25.35
25.04
690
Jul 27, 2026
25.36
25.37
25.35
25.37
25.06
1,500
Jul 24, 2026
25.32
25.37
25.32
25.36
25.05
1,700
Jul 23, 2026
25.31
25.31
25.31
25.31
25.00
1,100
Jul 22, 2026
25.30
25.35
25.30
25.35
25.04
4,000
Jul 21, 2026
25.30
25.30
25.30
25.30
24.99
51,400
Jul 20, 2026
25.30
25.36
25.30
25.30
24.99
18,360
Jul 17, 2026
25.27
25.29
25.27
25.29
24.98
7,855
Jul 16, 2026
25.35
25.35
25.26
25.26
24.95
1,000
Jul 15, 2026
25.30
25.30
25.30
25.30
24.99
300
Jul 14, 2026
25.30
25.30
25.30
25.30
24.99
20,043
Jul 13, 2026
25.22
25.31
25.22
25.26
24.95
20,817
Jul 10, 2026
25.30
25.30
25.25
25.25
24.94
451
Jul 9, 2026
25.33
25.34
25.30
25.30
24.99
35,650
Jul 8, 2026
25.30
25.30
25.22
25.22
24.91
123,100
Jul 7, 2026
25.25
25.27
25.25
25.25
24.94
915
Jul 6, 2026
25.30
25.30
25.23
25.23
24.92
2,900
Jul 3, 2026
25.30
25.30
25.30
25.30
24.99
1,250
Jul 2, 2026
25.25
25.25
25.25
25.25
24.94
200
Jun 30, 2026
25.24
25.25
25.22
25.22
24.91
2,756
Jun 29, 2026
25.20
25.36
25.20
25.36
25.05
700
Jun 26, 2026
25.15
25.15
25.15
25.15
24.84
-
Jun 25, 2026
25.15
25.15
25.15
25.15
24.84
100
Jun 24, 2026
25.20
25.20
25.15
25.15
24.84
5,175
Jun 23, 2026
25.25
25.26
25.12
25.12
24.81
3,600
Jun 22, 2026
25.25
25.34
25.25
25.34
25.03
235
Jun 19, 2026
25.21
25.24
25.20
25.24
24.93
900
Jun 18, 2026
25.24
25.24
25.24
25.24
24.93
-
Jun 17, 2026
25.23
25.24
25.20
25.24
24.93
3,200
Jun 16, 2026
25.15
25.15
25.15
25.15
24.84
1,825
Jun 15, 2026
0.315313
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
25.24
25.24
25.14
25.19
24.88
1,415
Jun 12, 2026
25.44
25.47
25.44
25.47
24.84
1,000
Jun 11, 2026
25.37
25.38
25.37
25.37
24.75
30,660
Jun 10, 2026
25.36
25.46
25.36
25.46
24.83
18,918
Jun 9, 2026
25.36
25.36
25.36
25.36
24.74
2,900
Jun 8, 2026
25.35
25.50
25.33
25.37
24.75
7,106
Jun 5, 2026
25.37
25.39
25.35
25.37
24.75
10,000
Jun 4, 2026
25.36
25.36
25.36
25.36
24.74
300
Jun 3, 2026
25.36
25.36
25.36
25.36
24.74
100
Jun 2, 2026
25.31
25.31
25.30
25.30
24.68
1,000
Jun 1, 2026
25.34
25.42
25.29
25.29
24.67
3,600
May 29, 2026
25.42
25.49
25.40
25.41
24.78
2,164
May 28, 2026
25.44
25.50
25.44
25.46
24.83
2,800
May 27, 2026
25.48
25.48
25.35
25.35
24.73
3,150
May 26, 2026
25.33
25.43
25.33
25.43
24.80
1,900
May 25, 2026
25.41
25.45
25.41
25.45
24.82
16,504
May 22, 2026
25.27
25.27
25.27
25.27
24.65
-
May 21, 2026
25.29
25.29
25.26
25.27
24.65
1,204
May 20, 2026
25.43
25.43
25.27
25.27
24.65
2,100
May 19, 2026
25.30
25.38
25.30
25.38
24.76
2,700
May 15, 2026
25.40
25.40
25.27
25.30
24.68
2,840
May 14, 2026
25.50
25.50
25.39
25.45
24.82
18,050
May 13, 2026
25.36
25.50
25.36
25.50
24.87
257,100
May 12, 2026
25.30
25.30
25.30
25.30
24.68
-
May 11, 2026
25.39
25.39
25.30
25.30
24.68
450
May 8, 2026
25.60
25.60
25.50
25.50
24.87
59,289
May 7, 2026
25.50
25.50
25.50
25.50
24.87
-
May 6, 2026
25.50
25.50
25.50
25.50
24.87
-
May 5, 2026
25.44
25.50
25.40
25.50
24.87
3,950
May 4, 2026
25.45
25.45
25.42
25.42
24.79
709
May 1, 2026
25.36
25.40
25.35
25.40
24.77
5,892
Apr 30, 2026
25.35
25.40
25.35
25.40
24.77
3,000
Apr 29, 2026
25.35
25.35
25.35
25.35
24.73
500
Apr 28, 2026
25.27
25.27
25.27
25.27
24.65
700
Apr 27, 2026
25.30
25.30
25.26
25.29
24.67
2,700
Apr 24, 2026
25.25
25.30
25.24
25.30
24.68
500
Apr 23, 2026
25.35
25.37
25.25
25.25
24.63
24,250
Apr 22, 2026
25.35
25.35
25.35
25.35
24.73
700
Apr 21, 2026
25.27
25.38
25.27
25.38
24.76
1,400
Apr 20, 2026
25.43
25.43
25.16
25.25
24.63
1,100
Apr 17, 2026
25.30
25.40
25.25
25.40
24.77
6,611
Apr 16, 2026
25.20
25.20
25.20
25.20
24.58
300
Apr 15, 2026
25.20
25.22
25.17
25.22
24.60
3,600
Apr 14, 2026
25.24
25.30
25.23
25.23
24.61
3,094
Apr 13, 2026
25.26
25.26
25.26
25.26
24.64
-
Apr 10, 2026
25.23
25.39
25.20
25.26
24.64
1,800
Apr 9, 2026
25.19
25.19
25.19
25.19
24.57
-
Apr 8, 2026
25.20
25.20
25.18
25.19
24.57
2,500
Apr 7, 2026
25.25
25.25
25.23
25.23
24.61
2,100
Apr 6, 2026
25.14
25.15
25.14
25.15
24.53
1,600
Apr 2, 2026
25.21
25.24
25.12
25.24
24.62
5,100
Apr 1, 2026
25.15
25.24
25.15
25.24
24.62
1,112
Mar 31, 2026
25.22
25.24
25.20
25.24
24.62
1,587
Mar 30, 2026
25.20
25.23
25.20
25.23
24.61
2,600
Mar 27, 2026
25.12
25.20
25.04
25.20
24.58
14,400
Mar 26, 2026
25.11
25.15
25.11
25.11
24.49
19,569
Mar 25, 2026
25.06
25.06
25.06
25.06
24.44
-
Mar 24, 2026
25.10
25.10
25.05
25.06
24.44
6,598
Mar 23, 2026
25.05
25.15
25.05
25.15
24.53
5,000
Mar 20, 2026
25.14
25.15
25.03
25.05
24.43
3,712
Mar 19, 2026
25.15
25.15
25.05
25.05
24.43
2,800
Mar 18, 2026
25.20
25.21
25.15
25.21
24.59
1,900
Mar 17, 2026
24.97
25.00
24.97
25.00
24.38
4,705
Mar 16, 2026
0.315313
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
25.03
25.03
25.03
25.03
24.41
501
Mar 13, 2026
25.50
25.65
25.20
25.65
24.71
7,315
Mar 12, 2026
25.36
25.36
25.36
25.36
24.43
340
Mar 11, 2026
25.30
25.40
25.28
25.40
24.47
2,105
Mar 10, 2026
25.40
25.40
25.40
25.40
24.47
600
Mar 9, 2026
25.32
25.33
25.32
25.33
24.40
1,500
Mar 6, 2026
25.40
25.40
25.40
25.40
24.47
200
Mar 5, 2026
25.50
25.67
25.39
25.67
24.73
3,010
Mar 4, 2026
25.59
25.67
25.50
25.50
24.57
26,139
Mar 3, 2026
25.53
25.60
25.51
25.51
24.58
1,700
Mar 2, 2026
25.60
25.60
25.60
25.60
24.66
100
Feb 27, 2026
25.53
25.53
25.52
25.52
24.59
200
Feb 26, 2026
25.68
25.68
25.64
25.64
24.70
275
Feb 25, 2026
25.65
25.65
25.55
25.55
24.61
30,250
Feb 24, 2026
25.60
25.60
25.50
25.50
24.57
26,758
Feb 23, 2026
25.56
25.58
25.55
25.55
24.61
2,660
Feb 20, 2026
25.56
25.56
25.56
25.56
24.62
100
Feb 19, 2026
25.60
25.60
25.60
25.60
24.66
1,000
Feb 18, 2026
25.51
25.62
25.50
25.62
24.68
5,236
Feb 17, 2026
25.33
25.51
25.33
25.51
24.58
700
Feb 13, 2026
25.51
25.51
25.51
25.51
24.58
500
Feb 12, 2026
25.45
25.60
25.45
25.51
24.58
2,675
Feb 11, 2026
25.65
25.66
25.47
25.50
24.57
2,515
Feb 10, 2026
25.50
25.60
25.41
25.60
24.66
800
Feb 9, 2026
25.65
25.65
25.40
25.40
24.47
12,700
Feb 6, 2026
25.60
25.67
25.58
25.67
24.73
1,450
Feb 5, 2026
25.51
25.51
25.51
25.51
24.58
-
Feb 4, 2026
25.64
25.64
25.45
25.51
24.58
2,500
Feb 3, 2026
25.50
25.50
25.50
25.50
24.57
204
Feb 2, 2026
25.44
25.50
25.41
25.50
24.57
2,670
Jan 30, 2026
25.30
25.45
25.27
25.45
24.52
4,397
Jan 29, 2026
25.50
25.50
25.29
25.30
24.37
2,300
Jan 28, 2026
25.58
25.58
25.29
25.29
24.36
551
Jan 27, 2026
25.62
25.62
25.60
25.60
24.66
2,836
Jan 26, 2026
25.58
25.59
25.58
25.58
24.64
800
Jan 23, 2026
25.50
25.56
25.50
25.56
24.62
900
Jan 22, 2026
25.51
25.51
25.50
25.51
24.58
1,200
Jan 21, 2026
25.55
25.55
25.49
25.55
24.61
2,202
Jan 20, 2026
25.50
25.50
25.44
25.45
24.52
7,755
Jan 19, 2026
25.50
25.50
25.50
25.50
24.57
900
Jan 16, 2026
25.56
25.56
25.47
25.50
24.57
9,319
Jan 15, 2026
25.50
25.50
25.50
25.50
24.57
100
Jan 14, 2026
25.61
25.61
25.48
25.50
24.57
3,816
Jan 13, 2026
25.52
25.60
25.52
25.60
24.66
1,400
Jan 12, 2026
25.58
25.61
25.57
25.60
24.66
3,100
Jan 9, 2026
25.45
25.45
25.45
25.45
24.52
2,000
Jan 8, 2026
25.57
25.57
25.57
25.57
24.63
-
Jan 7, 2026
25.51
25.57
25.51
25.57
24.63
52,200
Jan 6, 2026
25.50
25.58
25.50
25.58
24.64
271,966
Jan 5, 2026
25.58
25.58
25.49
25.50
24.57
210,409
Jan 2, 2026
25.65
25.65
25.65
25.65
24.71
-
Dec 31, 2025
25.55
25.65
25.55
25.65
24.71
2,258
Dec 30, 2025
25.50
25.60
25.50
25.60
24.66
1,550
Dec 29, 2025
25.69
25.69
25.50
25.50
24.57
6,099
Dec 24, 2025
25.60
25.60
25.50
25.50
24.57
1,500
Dec 23, 2025
25.59
25.60
25.50
25.60
24.66
3,846
Dec 22, 2025
25.50
25.65
25.50
25.56
24.62
2,300
Dec 19, 2025
25.45
25.45
25.41
25.41
24.48
1,800
Dec 18, 2025
25.44
25.44
25.44
25.44
24.51
-
Dec 17, 2025
25.42
25.50
25.42
25.44
24.51
1,260
Dec 16, 2025
25.30
25.40
25.30
25.35
24.42
1,055
Dec 15, 2025
0.315313
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
25.32
25.32
25.31
25.31
24.38
800
Dec 12, 2025
25.59
25.59
25.59
25.59
24.35
408
Dec 11, 2025
25.42
25.42
25.40
25.40
24.17
2,400
Dec 10, 2025
25.59
25.60
25.45
25.45
24.22
900
Dec 9, 2025
25.50
25.55
25.44
25.44
24.21
11,114
Dec 8, 2025
25.50
25.69
25.50
25.69
24.44
1,000
Dec 5, 2025
25.61
25.61
25.59
25.59
24.35
300
Dec 4, 2025
25.70
25.76
25.60
25.60
24.36
5,100
Dec 3, 2025
25.55
25.76
25.55
25.76
24.51
3,800
Dec 2, 2025
25.55
25.61
25.41
25.60
24.36
8,457
Dec 1, 2025
25.55
25.55
25.49
25.55
24.31
6,634
Nov 28, 2025
25.45
25.58
25.45
25.55
24.31
8,939
Nov 27, 2025
25.51
25.51
25.40
25.50
24.26
8,600
Nov 26, 2025
25.50
25.53
25.50
25.50
24.26
6,200
Nov 25, 2025
25.50
25.50
25.50
25.50
24.26
-
Nov 24, 2025
25.50
25.50
25.39
25.50
24.26
3,895
Nov 21, 2025
25.49
25.49
25.49
25.49
24.25
300
Nov 20, 2025
25.51
25.51
25.49
25.50
24.26
10,100
Nov 19, 2025
25.60
25.62
25.60
25.62
24.38
4,600
Nov 18, 2025
25.55
25.61
25.49
25.60
24.36
39,166
Nov 17, 2025
25.50
25.53
25.50
25.50
24.26
54,266
Nov 14, 2025
25.50
25.52
25.47
25.52
24.29
4,463
Nov 13, 2025
25.50
25.55
25.50
25.55
24.31
269,407
Nov 12, 2025
25.50
25.53
25.40
25.53
24.29
1,000
Nov 11, 2025
25.46
25.60
25.46
25.59
24.35
775
Nov 10, 2025
25.50
25.50
25.45
25.50
24.26
1,200
Nov 7, 2025
25.50
25.58
25.40
25.58
24.34
1,500
Nov 6, 2025
25.50
25.60
25.50
25.60
24.36
1,200
