7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

76,792.63

-2,068.01

-2.62%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,932.82

-7.68

-0.07%

Toronto USD

Fairfax India Holdings Corporation (FIH-U.TO)

18.00 0.00 (0.00%)

At close: 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	17.99	18.00	17.80	18.00	18.00	19,990
Oct 29, 2026	17.96	18.04	17.81	18.00	18.00	22,800
Oct 28, 2026	18.05	18.10	17.80	18.01	18.01	48,000
Oct 27, 2026	17.92	18.34	17.89	17.98	17.98	60,300
Oct 26, 2026	18.05	18.26	17.81	18.17	18.17	34,400
Oct 23, 2026	17.96	18.21	17.75	18.15	18.15	39,500
Oct 22, 2026	18.17	18.19	17.91	17.91	17.91	37,300
Oct 21, 2026	18.15	18.26	17.93	18.18	18.18	20,900
Oct 20, 2026	17.49	18.18	17.42	18.18	18.18	93,400
Oct 19, 2026	17.45	17.60	17.35	17.44	17.44	39,000
Oct 16, 2026	18.05	18.55	17.25	17.35	17.35	82,200
Oct 15, 2026	16.97	18.10	16.97	18.10	18.10	72,900
Oct 14, 2026	17.08	17.24	16.90	17.02	17.02	94,500
Oct 13, 2026	17.06	17.49	16.95	17.15	17.15	36,400
Oct 9, 2026	17.15	17.17	17.00	17.03	17.03	43,500
Oct 8, 2026	17.40	17.55	17.11	17.29	17.29	43,900
Oct 7, 2026	17.72	17.76	17.29	17.55	17.55	91,000
Oct 6, 2026	17.78	17.90	17.72	17.72	17.72	35,400
Oct 5, 2026	17.88	18.00	17.75	17.76	17.76	27,300
Oct 2, 2026	17.94	18.00	17.76	17.87	17.87	13,600
Oct 1, 2026	17.99	17.99	17.76	17.85	17.85	8,200
Sep 30, 2026	17.56	18.05	17.26	17.99	17.99	26,000
Sep 29, 2026	17.68	17.68	17.15	17.50	17.50	40,000
Sep 28, 2026	17.13	17.40	17.02	17.40	17.40	56,100
Sep 25, 2026	17.11	17.14	16.95	17.00	17.00	21,700
Sep 24, 2026	17.09	17.39	17.01	17.10	17.10	23,500
Sep 23, 2026	17.59	17.77	16.94	16.95	16.95	42,000
Sep 22, 2026	17.81	17.85	17.50	17.55	17.55	25,500
Sep 21, 2026	18.05	18.17	17.85	17.99	17.99	11,600
Sep 18, 2026	18.14	18.14	17.70	17.93	17.93	28,500
Sep 17, 2026	17.74	18.41	17.74	18.31	18.31	13,600
Sep 16, 2026	17.79	18.25	17.40	17.40	17.40	31,800
Sep 15, 2026	17.61	17.90	17.50	17.85	17.85	13,400
Sep 14, 2026	17.83	17.83	17.65	17.70	17.70	19,400
Sep 11, 2026	18.17	18.18	17.80	17.80	17.80	6,700
Sep 10, 2026	18.18	18.24	17.84	18.03	18.03	17,100
Sep 9, 2026	18.38	18.41	18.00	18.10	18.10	20,400
Sep 8, 2026	18.54	18.78	18.05	18.38	18.38	31,200
Sep 4, 2026	18.64	18.65	18.40	18.50	18.50	57,500
Sep 3, 2026	18.44	18.49	18.21	18.22	18.22	26,100
Sep 2, 2026	18.31	19.30	18.25	18.25	18.25	36,200
Sep 1, 2026	18.95	18.95	18.25	18.25	18.25	44,600
Aug 31, 2026	19.12	19.12	18.65	19.00	19.00	90,700
Aug 28, 2026	19.48	19.48	18.70	19.12	19.12	27,800
Aug 27, 2026	19.59	19.59	19.23	19.35	19.35	8,700
Aug 26, 2026	19.51	19.51	19.20	19.45	19.45	14,600
Aug 25, 2026	19.60	19.75	19.40	19.55	19.55	28,800
Aug 24, 2026	19.75	20.22	19.64	19.69	19.69	28,500
Aug 21, 2026	19.05	19.95	19.05	19.95	19.95	47,000
Aug 20, 2026	18.94	19.25	18.94	19.25	19.25	32,200
Aug 19, 2026	18.93	19.09	18.60	18.95	18.95	11,900
Aug 18, 2026	19.00	19.04	18.70	18.70	18.70	55,100
Aug 17, 2026	18.99	19.05	18.96	19.05	19.05	8,500
Aug 14, 2026	19.05	19.07	18.87	19.01	19.01	19,600
Aug 13, 2026	18.77	19.20	18.61	18.76	18.76	130,200
Aug 12, 2026	18.54	18.95	18.54	18.92	18.92	43,800
Aug 11, 2026	18.84	18.87	18.58	18.65	18.65	22,500
Aug 10, 2026	18.43	18.75	18.35	18.35	18.35	11,900
Aug 7, 2026	18.72	18.75	18.49	18.49	18.49	9,600
Aug 6, 2026	18.92	18.95	18.71	18.80	18.80	30,000
Aug 5, 2026	18.80	19.01	18.69	18.80	18.80	19,300
Aug 4, 2026	18.46	19.15	18.46	19.01	19.01	47,400
Jul 31, 2026	18.43	18.58	18.18	18.50	18.50	25,700
Jul 30, 2026	18.15	18.42	18.15	18.40	18.40	10,200
Jul 29, 2026	18.23	18.46	18.05	18.46	18.46	3,800
Jul 28, 2026	18.25	18.27	18.01	18.25	18.25	4,800
Jul 27, 2026	18.03	18.29	18.01	18.29	18.29	12,100
Jul 24, 2026	17.90	18.50	17.90	18.50	18.50	39,400
Jul 23, 2026	18.06	18.17	17.74	17.90	17.90	52,900
Jul 22, 2026	17.88	17.98	17.78	17.80	17.80	26,300
Jul 21, 2026	17.72	18.11	17.72	17.80	17.80	12,500
Jul 20, 2026	17.73	18.16	17.73	17.81	17.81	17,100
Jul 17, 2026	18.10	18.18	17.85	17.85	17.85	31,400
Jul 16, 2026	18.49	18.50	18.10	18.13	18.13	18,000
Jul 15, 2026	18.45	18.62	18.17	18.50	18.50	31,700
Jul 14, 2026	18.39	18.55	18.33	18.50	18.50	31,300
Jul 13, 2026	18.51	18.66	18.17	18.30	18.30	27,200
Jul 10, 2026	18.41	18.96	17.99	18.80	18.80	20,100
Jul 9, 2026	19.01	19.01	18.27	18.27	18.27	13,800
Jul 8, 2026	18.34	19.00	18.18	19.00	19.00	53,000
Jul 7, 2026	18.48	18.88	18.35	18.55	18.55	25,900
Jul 6, 2026	18.09	18.49	18.09	18.49	18.49	41,600
Jul 3, 2026	18.09	18.19	18.07	18.10	18.10	1,500
Jul 2, 2026	18.19	18.25	18.06	18.20	18.20	19,600
Jun 30, 2026	18.13	18.48	18.11	18.30	18.30	13,000
Jun 29, 2026	18.40	18.51	17.95	18.35	18.35	19,300
Jun 26, 2026	18.28	18.60	18.01	18.25	18.25	70,400
Jun 25, 2026	18.23	18.24	18.00	18.00	18.00	20,100
Jun 24, 2026	17.67	18.25	17.67	17.98	17.98	42,200
Jun 23, 2026	16.77	18.05	16.77	17.20	17.20	42,300
Jun 22, 2026	17.22	17.34	16.85	16.94	16.94	65,600
Jun 19, 2026	17.16	17.85	17.00	17.04	17.04	44,700
Jun 18, 2026	17.84	17.84	16.97	17.20	17.20	58,300
Jun 17, 2026	18.00	18.10	17.79	17.80	17.80	31,900
Jun 16, 2026	18.35	18.49	17.70	18.10	18.10	67,700
Jun 15, 2026	18.39	18.44	18.00	18.30	18.30	45,200
Jun 12, 2026	18.02	18.26	17.88	17.99	17.99	33,000
Jun 11, 2026	18.06	18.20	17.89	18.10	18.10	35,400
Jun 10, 2026	17.95	18.13	17.80	18.00	18.00	19,100
Jun 9, 2026	18.07	18.15	17.90	18.01	18.01	11,000
Jun 8, 2026	17.90	18.30	17.90	18.05	18.05	10,400
Jun 5, 2026	18.02	18.35	17.99	18.14	18.14	31,500
Jun 4, 2026	17.89	18.12	17.85	18.00	18.00	34,300
Jun 3, 2026	18.03	18.09	17.82	17.90	17.90	45,700
Jun 2, 2026	17.75	18.25	17.65	18.10	18.10	8,000
Jun 1, 2026	17.86	18.18	17.78	18.01	18.01	39,400
May 29, 2026	17.82	18.36	17.20	17.70	17.70	52,800
May 28, 2026	17.89	18.16	17.56	17.75	17.75	102,800
May 27, 2026	17.72	18.15	17.71	17.84	17.84	121,700
May 26, 2026	17.82	17.90	17.20	17.85	17.85	74,600
May 25, 2026	17.27	17.84	17.20	17.84	17.84	24,800
May 22, 2026	17.07	17.16	16.99	17.06	17.06	11,900
May 21, 2026	17.00	17.20	17.00	17.18	17.18	15,700
May 20, 2026	17.35	17.39	16.99	17.07	17.07	38,100
May 19, 2026	17.27	17.39	17.15	17.38	17.38	6,400
May 15, 2026	17.23	17.50	16.85	17.00	17.00	27,900
May 14, 2026	17.12	17.41	17.01	17.17	17.17	19,800
May 13, 2026	17.75	17.75	17.01	17.10	17.10	42,000
May 12, 2026	17.14	18.00	17.14	18.00	18.00	32,000
May 11, 2026	17.39	17.84	17.01	17.15	17.15	90,600
May 8, 2026	18.18	18.60	17.50	17.60	17.60	67,000
May 7, 2026	17.75	18.33	17.66	17.90	17.90	43,100
May 6, 2026	17.52	18.00	17.52	18.00	18.00	45,900
May 5, 2026	17.38	17.94	17.38	17.80	17.80	20,900
May 4, 2026	17.31	17.87	17.30	17.85	17.85	31,600
May 1, 2026	17.86	17.86	17.00	17.37	17.37	59,400
Apr 30, 2026	18.41	18.41	17.51	17.61	17.61	52,500
Apr 29, 2026	18.29	18.47	17.51	18.40	18.40	74,200
Apr 28, 2026	18.35	18.58	18.12	18.34	18.34	24,400
Apr 27, 2026	18.20	18.65	18.17	18.37	18.37	57,200
Apr 24, 2026	18.42	18.74	18.25	18.48	18.48	28,400
Apr 23, 2026	18.02	18.80	18.02	18.57	18.57	85,700
Apr 22, 2026	18.60	18.85	18.00	18.00	18.00	108,200
Apr 21, 2026	18.52	18.78	18.37	18.61	18.61	46,800
Apr 20, 2026	18.13	18.80	17.90	18.60	18.60	61,400
Apr 17, 2026	17.73	18.51	17.73	18.10	18.10	111,100
Apr 16, 2026	18.00	18.09	17.70	17.70	17.70	43,800
Apr 15, 2026	17.01	18.00	16.89	18.00	18.00	66,500
Apr 14, 2026	16.81	17.01	16.50	16.90	16.90	33,200
Apr 13, 2026	16.34	17.00	16.34	16.87	16.87	68,200
Apr 10, 2026	17.37	17.37	16.30	16.30	16.30	19,700
Apr 9, 2026	16.60	17.38	16.39	17.28	17.28	34,400
Apr 8, 2026	16.80	17.19	16.51	16.51	16.51	127,100
Apr 7, 2026	16.26	16.49	16.25	16.32	16.32	27,000
Apr 6, 2026	16.30	16.50	16.30	16.50	16.50	21,400
Apr 2, 2026	16.52	16.59	16.29	16.34	16.34	38,100
Apr 1, 2026	16.25	16.86	16.14	16.71	16.71	29,000
Mar 31, 2026	16.08	16.50	16.05	16.05	16.05	150,200
Mar 30, 2026	16.33	16.33	15.90	16.10	16.10	46,700
Mar 27, 2026	16.17	16.40	16.03	16.40	16.40	38,300
Mar 26, 2026	16.51	16.71	16.15	16.15	16.15	41,400
Mar 25, 2026	16.57	17.00	16.40	16.61	16.61	74,200
Mar 24, 2026	16.49	16.97	16.47	16.50	16.50	68,400
Mar 23, 2026	16.96	17.04	16.40	16.66	16.66	85,800
Mar 20, 2026	17.36	17.46	16.50	16.50	16.50	95,000
Mar 19, 2026	17.99	18.01	17.25	17.26	17.26	69,700
Mar 18, 2026	17.89	17.89	17.36	17.52	17.52	69,000
Mar 17, 2026	18.16	18.16	17.82	17.84	17.84	30,000
Mar 16, 2026	17.90	18.20	17.90	18.20	18.20	22,700
Mar 13, 2026	17.68	17.99	17.57	17.90	17.90	22,500
Mar 12, 2026	17.77	17.97	17.30	17.30	17.30	75,800
Mar 11, 2026	17.39	17.94	17.39	17.63	17.63	44,700
Mar 10, 2026	17.69	17.72	17.39	17.44	17.44	41,500
Mar 9, 2026	17.37	17.79	17.31	17.31	17.31	58,200
Mar 6, 2026	17.75	17.89	17.30	17.30	17.30	210,500
Mar 5, 2026	17.81	18.08	17.81	17.92	17.92	43,300
Mar 4, 2026	18.07	18.15	17.89	18.03	18.03	69,000
Mar 3, 2026	18.00	18.16	17.99	18.01	18.01	46,400
Mar 2, 2026	17.50	18.28	17.50	18.26	18.26	107,400
Feb 27, 2026	17.61	17.72	17.50	17.65	17.65	37,200
Feb 26, 2026	17.71	17.83	17.48	17.49	17.49	34,800
Feb 25, 2026	17.98	17.98	17.41	17.70	17.70	29,200
Feb 24, 2026	17.60	18.00	17.59	18.00	18.00	30,000
Feb 23, 2026	18.10	18.40	17.30	17.43	17.43	69,600
Feb 20, 2026	17.73	18.11	17.73	17.96	17.96	57,200
Feb 19, 2026	17.76	18.13	17.65	17.67	17.67	32,900
Feb 18, 2026	17.64	17.82	17.64	17.78	17.78	21,100
Feb 17, 2026	17.76	17.92	17.49	17.64	17.64	83,100
Feb 13, 2026	17.66	17.75	17.61	17.72	17.72	21,500
Feb 12, 2026	17.57	17.83	17.46	17.68	17.68	29,400
Feb 11, 2026	17.30	17.90	17.11	17.61	17.61	115,400
Feb 10, 2026	17.07	17.36	17.05	17.30	17.30	80,100
Feb 9, 2026	17.49	17.69	17.05	17.05	17.05	26,100
Feb 6, 2026	17.47	17.70	17.13	17.35	17.35	18,600
Feb 5, 2026	17.50	17.84	17.00	17.00	17.00	39,500
Feb 4, 2026	17.24	18.02	17.05	18.02	18.02	42,600
Feb 3, 2026	17.78	18.00	16.99	17.08	17.08	79,300
Feb 2, 2026	17.20	18.00	17.17	17.79	17.79	52,200
Jan 30, 2026	17.40	17.40	17.08	17.08	17.08	77,600
Jan 29, 2026	17.58	17.58	17.15	17.34	17.34	14,800
Jan 28, 2026	17.86	17.95	17.00	17.16	17.16	101,300
Jan 27, 2026	18.18	18.18	17.87	17.95	17.95	17,900
Jan 26, 2026	17.92	18.09	17.75	18.00	18.00	42,700
Jan 23, 2026	18.02	18.05	17.84	17.89	17.89	41,400
Jan 22, 2026	17.90	18.09	17.90	18.09	18.09	27,500
Jan 21, 2026	18.15	18.15	17.88	17.95	17.95	26,600
Jan 20, 2026	18.00	18.30	17.96	18.25	18.25	23,100
Jan 19, 2026	18.03	18.27	17.71	18.00	18.00	29,700
Jan 16, 2026	18.07	18.19	18.00	18.07	18.07	25,700
Jan 15, 2026	18.01	18.15	17.98	18.10	18.10	10,000
Jan 14, 2026	18.00	18.11	17.82	17.82	17.82	21,200
Jan 13, 2026	18.20	18.20	18.00	18.10	18.10	26,700
Jan 12, 2026	17.73	18.10	17.60	18.10	18.10	79,600
Jan 9, 2026	17.74	17.82	17.50	17.71	17.71	45,300
Jan 8, 2026	17.57	17.82	17.53	17.71	17.71	6,400
Jan 7, 2026	17.21	17.75	17.20	17.57	17.57	29,400
Jan 6, 2026	17.11	17.46	17.07	17.24	17.24	46,800
Jan 5, 2026	17.03	17.15	17.00	17.05	17.05	120,400
Jan 2, 2026	17.70	17.80	17.00	17.01	17.01	44,700
Dec 31, 2025	17.01	17.58	16.75	17.29	17.29	36,600
Dec 30, 2025	17.01	17.08	16.69	17.04	17.04	88,200
Dec 29, 2025	16.90	17.04	16.76	16.89	16.89	47,900
Dec 24, 2025	16.86	16.95	16.70	16.87	16.87	104,800
Dec 23, 2025	17.07	17.10	16.85	16.85	16.85	49,000
Dec 22, 2025	17.19	17.44	17.05	17.11	17.11	66,500
Dec 19, 2025	16.93	17.41	16.76	17.27	17.27	59,000
Dec 18, 2025	16.88	17.03	16.64	17.03	17.03	25,600
Dec 17, 2025	16.74	16.90	16.56	16.73	16.73	56,100
Dec 16, 2025	17.01	17.04	16.58	16.60	16.60	38,900
Dec 15, 2025	17.02	17.09	16.65	17.09	17.09	186,200
Dec 12, 2025	16.79	17.10	16.75	17.04	17.04	198,000
Dec 11, 2025	16.70	17.00	16.40	17.00	17.00	97,600
Dec 10, 2025	16.51	17.00	16.35	17.00	17.00	114,200
Dec 9, 2025	16.50	16.60	16.35	16.60	16.60	11,400
Dec 8, 2025	16.37	16.60	16.29	16.50	16.50	42,100
Dec 5, 2025	16.46	16.60	16.33	16.40	16.40	21,100
Dec 4, 2025	16.62	16.62	16.42	16.50	16.50	11,200
Dec 3, 2025	16.49	16.60	16.39	16.53	16.53	41,100
Dec 2, 2025	16.45	17.00	16.45	17.00	17.00	62,400
Dec 1, 2025	16.36	16.74	16.24	16.36	16.36	87,700
Nov 28, 2025	15.86	16.53	15.66	16.53	16.53	91,700
Nov 27, 2025	15.93	15.93	15.63	15.75	15.75	59,100
Nov 26, 2025	15.98	15.98	15.79	15.79	15.79	75,000
Nov 25, 2025	15.90	16.18	15.75	15.75	15.75	110,800
Nov 24, 2025	15.95	16.11	15.95	16.06	16.06	43,500
Nov 21, 2025	15.95	15.95	15.74	15.85	15.85	105,100
Nov 20, 2025	16.18	16.33	15.86	15.94	15.94	95,700
Nov 19, 2025	16.30	16.30	15.90	15.90	15.90	44,900
Nov 18, 2025	16.13	16.43	16.08	16.30	16.30	22,700
Nov 17, 2025	16.26	16.31	16.05	16.19	16.19	52,900
Nov 14, 2025	16.63	16.63	16.11	16.11	16.11	80,000
Nov 13, 2025	16.70	16.81	16.55	16.57	16.57	30,600
Nov 12, 2025	16.38	16.94	16.30	16.94	16.94	63,100
Nov 11, 2025	16.57	16.59	16.25	16.26	16.26	32,300
Nov 10, 2025	16.85	16.85	16.20	16.20	16.20	50,700
Nov 7, 2025	16.70	16.93	16.52	16.93	16.93	197,900
Nov 6, 2025	16.81	16.83	16.51	16.51	16.51	50,000
Nov 5, 2025	16.94	17.00	16.75	16.75	16.75	38,900
Nov 4, 2025	17.01	17.15	16.90	16.92	16.92	71,500
Nov 3, 2025	17.15	17.30	17.00	17.20	17.20	88,000
Oct 31, 2025	17.19	17.30	17.00	17.00	17.00	39,400
Oct 30, 2025	17.12	17.42	17.06	17.30	17.30	144,700

Mobilize your Website

View Site in Mobile | Classic

Share by: