La bourse est fermée

Fairfax Financial Holdings Limited (FFH.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
1 544,15+23,55 (+1,55 %)
À partir de 02:10PM EDT. Marché ouvert.
Durée:
27 juin 2023 - 27 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20241 516,621 547,001 516,621 544,151 544,1519 924
26 juin 20241 524,771 528,071 504,161 520,601 520,6033 000
25 juin 20241 524,431 528,671 507,771 527,401 527,4049 400
24 juin 20241 493,881 525,051 493,881 525,051 525,0542 600
21 juin 20241 500,001 517,531 483,571 493,881 493,88115 500
20 juin 20241 513,581 524,951 491,281 502,001 502,0039 200
19 juin 20241 536,211 537,651 512,751 513,581 513,5838 100
18 juin 20241 522,551 536,501 518,191 531,611 531,6134 600
17 juin 20241 525,941 535,001 503,291 521,051 521,0542 400
14 juin 20241 515,021 529,181 515,021 526,561 526,5635 000
13 juin 20241 542,031 546,821 520,121 520,801 520,8032 500
12 juin 20241 552,711 556,011 538,061 547,371 547,3738 500
11 juin 20241 550,501 553,531 544,131 546,111 546,1128 800
10 juin 20241 561,181 574,381 550,001 550,531 550,5339 100
07 juin 20241 546,831 562,991 546,831 561,811 561,8127 800
06 juin 20241 554,251 570,001 547,881 556,341 556,3437 300
05 juin 20241 536,391 555,001 533,461 554,251 554,2541 800
04 juin 20241 529,941 532,671 512,531 532,671 532,6745 200
03 juin 20241 516,711 537,871 513,111 531,291 531,2941 900
31 mai 20241 508,581 537,701 489,101 534,311 534,31108 200
30 mai 20241 515,201 527,801 501,811 508,581 508,5860 500
29 mai 20241 562,361 568,001 522,111 522,191 522,1937 500
28 mai 20241 568,941 570,001 550,001 563,001 563,0025 100
27 mai 20241 563,251 569,581 547,611 569,581 569,5810 000
24 mai 20241 545,001 564,271 525,651 564,031 564,0337 600
23 mai 20241 554,331 562,681 548,051 550,001 550,0023 100
22 mai 20241 565,571 565,571 546,451 550,891 550,8932 600
21 mai 20241 547,001 552,001 542,651 550,001 550,00126 700
17 mai 20241 556,461 556,461 546,001 551,151 551,15121 400
16 mai 20241 550,001 559,101 547,571 556,461 556,4617 900
15 mai 20241 536,611 559,991 536,611 553,061 553,0633 200
14 mai 20241 550,001 565,681 538,871 547,951 547,9541 200
13 mai 20241 575,321 583,701 544,571 547,951 547,9530 400
10 mai 20241 560,741 580,011 559,771 571,021 571,0222 500
09 mai 20241 552,861 575,311 552,861 562,451 562,4538 100
08 mai 20241 549,181 563,671 534,621 552,231 552,2345 800
07 mai 20241 546,521 562,451 532,601 562,281 562,2833 100
06 mai 20241 546,021 552,661 513,311 551,531 551,5330 300
03 mai 20241 510,001 550,011 489,951 543,331 543,3366 200
02 mai 20241 528,341 532,901 511,201 523,981 523,9821 600
01 mai 20241 488,001 537,061 488,001 528,341 528,3432 100
30 avr. 20241 495,061 509,391 492,661 496,711 496,7142 600
29 avr. 20241 481,591 508,951 475,311 508,031 508,0328 500
26 avr. 20241 485,001 494,721 462,311 486,201 486,2062 800
25 avr. 20241 468,561 486,971 455,501 486,531 486,5338 300
24 avr. 20241 483,721 492,001 477,251 477,251 477,2534 100
23 avr. 20241 486,081 495,551 474,151 480,711 480,7154 700
22 avr. 20241 504,901 510,351 481,921 482,001 482,0041 900
19 avr. 20241 499,241 520,001 496,561 513,791 513,7928 400
18 avr. 20241 475,581 504,591 475,581 504,591 504,5946 200
17 avr. 20241 481,531 495,181 467,911 483,201 483,2046 200
16 avr. 20241 457,691 482,951 449,001 481,531 481,5362 000
15 avr. 20241 490,741 505,681 461,611 462,251 462,2553 100
12 avr. 20241 491,911 491,911 448,351 477,061 477,0638 200
11 avr. 20241 500,321 514,251 489,551 491,911 491,9141 700
10 avr. 20241 468,511 510,631 468,511 501,601 501,6036 500
09 avr. 20241 505,051 508,081 473,001 480,881 480,8846 000
08 avr. 20241 519,971 519,971 496,311 501,251 501,2541 500
05 avr. 20241 493,101 520,001 493,101 516,411 516,4131 900
04 avr. 20241 470,241 502,001 466,991 488,891 488,8954 400
03 avr. 20241 453,231 475,401 453,231 470,241 470,2446 800
02 avr. 20241 452,361 471,621 452,341 453,241 453,2444 300
01 avr. 20241 469,061 475,201 448,011 457,431 457,4333 500
28 mars 20241 468,111 493,641 460,001 460,101 460,1054 500
27 mars 20241 490,021 490,021 468,091 468,101 468,1048 600
26 mars 20241 490,301 497,681 467,781 482,801 482,80176 600
25 mars 20241 500,001 521,271 485,401 496,481 496,48178 000
22 mars 20241 523,291 535,001 501,981 504,461 504,4659 000
21 mars 20241 536,931 541,841 519,691 526,551 526,5542 300
20 mars 20241 563,491 563,491 518,451 520,151 520,1548 800
19 mars 20241 530,941 550,821 530,001 548,941 548,9441 900
18 mars 20241 523,501 539,081 516,941 537,531 537,5334 300
15 mars 20241 516,061 533,731 510,311 519,901 519,9085 900
14 mars 20241 481,001 515,141 481,001 512,611 512,6150 800
13 mars 20241 482,021 496,331 477,471 493,301 493,3047 300
12 mars 20241 481,341 492,771 474,881 491,151 491,1550 700
11 mars 20241 465,561 487,171 465,151 487,171 487,1744 800
08 mars 20241 475,011 483,791 456,321 465,721 465,7271 700
07 mars 20241 465,151 489,361 458,291 481,971 481,9748 800
06 mars 20241 467,491 484,721 459,881 471,401 471,4054 100
05 mars 20241 473,331 480,381 450,021 456,931 456,9350 400
04 mars 20241 466,531 481,691 454,481 473,331 473,3353 200
01 mars 20241 442,161 465,931 442,161 450,161 450,1642 500
29 févr. 20241 429,111 450,001 429,101 448,591 448,5984 700
28 févr. 20241 418,011 445,001 418,001 436,271 436,2751 000
27 févr. 20241 413,521 433,201 412,511 413,591 413,5974 000
26 févr. 20241 404,051 434,231 401,361 425,321 425,3255 600
23 févr. 20241 365,771 414,251 365,771 410,001 410,0052 000
22 févr. 20241 352,631 374,801 346,061 370,001 370,0068 900
21 févr. 20241 356,341 370,611 343,501 345,321 345,3249 700
20 févr. 20241 365,271 380,001 348,481 361,731 361,7372 500
16 févr. 20241 405,041 419,971 350,311 374,971 374,9792 800
15 févr. 20241 366,851 404,571 366,851 400,641 400,6486 700
14 févr. 20241 318,461 362,101 318,461 354,291 354,2982 700
13 févr. 20241 323,001 329,611 297,021 318,231 318,23138 700
12 févr. 20241 284,851 332,381 265,501 323,401 323,40176 500
09 févr. 20241 230,001 282,251 215,001 261,171 261,17149 600
08 févr. 20241 250,001 330,001 213,011 237,551 237,55314 400
07 févr. 20241 405,351 414,931 398,861 404,401 404,4092 200
06 févr. 20241 378,721 405,441 378,721 402,911 402,9171 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...