Fairfax Financial Pref J

FFH_pj
🏛️ canada →
25.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 23.00 23.00 23.00 23.00 0.0M
2024-12-30 23.00 23.00 23.00 23.00 0.0M
2024-12-27 22.75 22.80 22.66 22.66 0.0M
2024-12-23 22.60 22.60 22.60 22.60 0.0M
2024-12-20 22.30 22.65 22.30 22.65 0.0M
2024-12-19 22.35 22.35 22.35 22.35 0.0M
2024-12-18 22.15 22.40 22.15 22.40 0.0M
2024-12-17 22.30 22.50 22.30 22.50 0.0M
2024-12-16 22.80 22.80 22.40 22.40 0.0M
2024-12-13 22.85 22.85 22.85 22.85 0.0M
2024-12-11 23.00 23.00 23.00 23.00 0.0M
2024-12-10 22.86 23.00 22.85 23.00 0.0M
2024-12-06 22.95 22.95 22.81 22.81 0.0M
2024-12-05 22.95 23.00 22.85 23.00 0.0M
2024-12-03 22.70 22.86 22.70 22.85 0.0M
2024-12-02 22.75 22.76 22.60 22.65 0.0M
2024-11-29 22.80 23.05 22.80 23.00 0.0M
2024-11-27 22.70 22.85 22.70 22.80 0.0M
2024-11-26 22.42 22.51 22.42 22.50 0.0M
2024-11-25 22.30 22.45 22.30 22.45 0.0M
2024-11-22 22.29 22.30 22.20 22.20 0.0M
2024-11-21 22.01 22.20 22.01 22.10 0.0M
2024-11-20 21.54 21.91 21.54 21.90 0.0M
2024-11-19 19.65 21.56 19.65 21.55 0.0M
2024-11-18 19.48 19.48 19.48 19.48 0.0M
2024-11-15 19.40 19.45 19.40 19.45 0.0M
2024-11-14 19.30 19.30 19.30 19.30 0.0M
2024-11-13 19.29 19.30 19.08 19.08 0.0M
2024-11-12 19.30 19.30 19.00 19.00 0.0M
2024-11-08 19.39 19.40 19.39 19.40 0.0M
2024-11-07 19.41 19.41 19.40 19.40 0.0M
2024-11-06 19.55 19.55 19.40 19.55 0.0M
2024-11-01 19.55 19.80 19.55 19.80 0.0M
2024-10-31 19.26 19.50 19.25 19.50 0.0M
2024-10-28 19.39 19.39 19.30 19.30 0.0M
2024-10-25 19.50 19.50 19.40 19.40 0.0M
2024-10-23 19.40 19.40 19.40 19.40 0.0M
2024-10-22 19.40 19.40 19.40 19.40 0.0M
2024-10-18 19.45 19.45 19.45 19.45 0.0M
2024-10-17 19.53 19.54 19.53 19.54 0.0M
2024-10-15 18.60 19.54 18.60 19.54 0.0M
2024-10-11 19.10 19.10 19.00 19.01 0.0M
2024-10-10 19.20 19.20 19.10 19.10 0.0M
2024-10-09 19.18 19.19 19.17 19.19 0.0M
2024-10-08 19.10 19.10 19.02 19.02 0.0M
2024-10-07 19.29 19.29 19.15 19.19 0.0M
2024-10-04 18.96 18.96 18.96 18.96 0.0M
2024-10-03 18.95 19.05 18.91 19.05 0.0M
2024-10-02 19.00 19.00 18.90 19.00 0.0M
2024-09-30 19.00 19.00 19.00 19.00 0.0M
2024-09-27 19.10 19.10 18.88 18.88 0.0M
2024-09-26 19.10 19.20 19.10 19.20 0.0M
2024-09-20 19.15 19.15 19.10 19.10 0.0M
2024-09-17 19.20 19.20 19.20 19.20 0.0M
2024-09-16 19.40 19.40 19.15 19.20 0.0M
2024-09-13 19.69 19.70 19.55 19.55 0.0M
2024-09-12 20.00 20.00 19.95 19.95 0.0M
2024-09-10 20.00 20.20 20.00 20.20 0.0M
2024-09-09 19.92 19.95 19.76 19.76 0.0M
2024-09-06 19.79 19.79 19.79 19.79 0.0M
2024-09-05 19.75 19.79 19.70 19.79 0.0M
2024-09-04 19.79 19.79 19.79 19.79 0.0M
2024-09-03 19.61 19.79 19.61 19.79 0.0M
2024-08-30 19.78 19.80 19.78 19.80 0.0M
2024-08-28 19.60 19.70 19.60 19.70 0.0M
2024-08-22 19.40 19.40 19.40 19.40 0.0M
2024-08-16 19.65 19.65 19.65 19.65 0.0M
2024-08-15 19.40 19.41 19.40 19.41 0.0M
2024-08-13 19.54 19.54 19.36 19.36 0.0M
2024-08-09 19.20 19.30 19.20 19.30 0.0M
2024-08-08 19.25 19.25 19.25 19.25 0.0M
2024-08-07 19.40 19.40 19.15 19.15 0.0M
2024-08-06 19.58 19.58 19.58 19.58 0.0M
2024-08-01 19.85 19.85 19.85 19.85 0.0M
2024-07-30 19.90 19.90 19.90 19.90 0.0M
2024-07-29 19.90 20.19 19.90 20.00 0.0M
2024-07-26 20.00 20.10 20.00 20.10 0.0M
2024-07-23 19.95 20.00 19.95 20.00 0.0M
2024-07-22 19.85 19.86 19.85 19.86 0.0M
2024-07-19 19.80 19.80 19.76 19.76 0.0M
2024-07-15 19.60 19.79 19.55 19.79 0.0M
2024-07-12 19.60 19.70 19.60 19.70 0.0M
2024-07-11 19.59 19.61 19.50 19.50 0.0M
2024-07-10 19.70 19.70 19.65 19.70 0.0M
2024-07-09 19.70 19.70 19.65 19.70 0.0M
2024-07-08 19.85 19.94 19.75 19.94 0.0M
2024-07-05 19.70 19.89 19.70 19.70 0.0M
2024-07-04 19.50 19.50 19.49 19.50 0.0M
2024-07-02 19.30 19.30 19.30 19.30 0.0M
2024-06-28 19.20 19.20 19.20 19.20 0.0M
2024-06-26 19.00 19.00 18.95 18.95 0.0M
2024-06-25 18.90 18.90 18.85 18.85 0.0M
2024-06-24 18.61 18.80 18.61 18.80 0.0M
2024-06-21 18.75 18.75 18.70 18.70 0.0M
2024-06-20 18.60 18.60 18.60 18.60 0.0M
2024-06-19 18.60 18.60 18.55 18.60 0.0M
2024-06-18 18.81 18.81 18.80 18.80 0.0M
2024-06-17 18.90 18.90 18.80 18.80 0.0M
2024-06-14 19.17 19.17 19.00 19.00 0.0M
2024-06-13 19.65 19.65 19.50 19.50 0.0M
2024-06-12 19.69 19.70 19.51 19.60 0.0M
2024-06-11 19.78 19.80 19.78 19.80 0.0M
2024-06-10 19.89 19.89 19.88 19.89 0.0M
2024-06-07 19.70 19.70 19.65 19.65 0.0M
2024-06-05 20.01 20.01 19.85 19.85 0.0M
2024-06-04 20.10 20.10 20.05 20.05 0.0M
2024-05-31 20.20 20.20 20.20 20.20 0.0M
2024-05-30 19.85 20.14 19.85 20.14 0.0M
2024-05-29 19.80 19.90 19.80 19.85 0.0M
2024-05-28 19.80 19.80 19.80 19.80 0.0M
2024-05-22 19.71 19.71 19.71 19.71 0.0M
2024-05-21 19.80 20.30 19.80 19.80 0.0M
2024-05-17 19.72 19.75 19.71 19.72 0.0M
2024-05-16 19.80 19.80 19.80 19.80 0.0M
2024-05-13 19.89 19.90 19.89 19.90 0.0M
2024-05-10 19.80 19.90 19.80 19.90 0.0M
2024-05-09 19.75 19.75 19.75 19.75 0.0M
2024-05-08 19.75 19.75 19.71 19.75 0.0M
2024-05-07 19.75 19.75 19.75 19.75 0.0M
2024-05-06 19.75 19.75 19.65 19.65 0.0M
2024-05-03 19.60 19.70 19.60 19.66 0.0M
2024-05-02 19.66 19.66 19.65 19.65 0.0M
2024-05-01 19.60 19.60 19.60 19.60 0.0M
2024-04-30 19.54 19.60 19.45 19.57 0.0M
2024-04-29 19.39 19.40 19.39 19.40 0.0M
2024-04-25 19.35 19.35 19.30 19.30 0.0M
2024-04-24 19.41 19.41 19.41 19.41 0.0M
2024-04-23 19.45 19.50 19.35 19.50 0.0M
2024-04-22 19.46 19.50 19.46 19.48 0.0M
2024-04-19 19.40 19.42 19.40 19.42 0.0M
2024-04-18 19.26 19.35 19.26 19.35 0.0M
2024-04-16 19.22 19.50 19.22 19.30 0.0M
2024-04-10 19.41 19.50 19.41 19.50 0.0M
2024-04-09 19.50 19.50 19.36 19.50 0.0M
2024-04-08 19.35 19.39 19.35 19.39 0.0M
2024-04-05 19.40 19.40 19.40 19.40 0.0M
2024-04-02 19.06 19.20 19.06 19.20 0.0M
2024-04-01 19.20 19.20 19.15 19.19 0.0M
2024-03-27 19.15 19.15 19.15 19.15 0.0M
2024-03-25 19.16 19.16 19.16 19.16 0.0M
2024-03-21 19.20 19.20 19.20 19.20 0.0M
2024-03-19 18.89 19.00 18.89 19.00 0.0M
2024-03-18 19.20 19.20 18.95 18.95 0.0M
2024-03-14 19.26 19.26 19.25 19.25 0.0M
2024-03-12 19.49 19.49 19.48 19.48 0.0M
2024-03-11 19.35 19.49 19.35 19.49 0.0M
2024-03-08 19.03 19.40 19.03 19.40 0.0M
2024-03-07 19.00 19.00 19.00 19.00 0.0M
2024-03-06 18.88 18.88 18.87 18.87 0.0M
2024-03-04 18.96 18.96 18.90 18.90 0.0M
2024-03-01 18.87 18.87 18.83 18.83 0.0M
2024-02-29 18.86 18.86 18.86 18.86 0.0M
2024-02-28 18.86 18.86 18.85 18.85 0.0M
2024-02-27 19.25 19.25 18.90 18.90 0.0M
2024-02-26 18.89 18.94 18.89 18.94 0.0M
2024-02-23 18.69 18.85 18.69 18.85 0.0M
2024-02-22 18.70 18.75 18.70 18.75 0.0M
2024-02-21 18.70 18.80 18.58 18.77 0.0M
2024-02-14 18.50 18.50 18.50 18.50 0.0M
2024-02-13 18.40 18.45 18.35 18.35 0.0M
2024-02-12 18.51 18.51 18.45 18.45 0.0M
2024-02-09 18.35 18.50 18.35 18.35 0.0M
2024-02-08 19.22 19.22 18.15 18.36 0.0M
2024-02-07 19.20 19.20 19.20 19.20 0.0M
2024-02-06 19.25 19.25 19.01 19.15 0.0M
2024-02-05 19.10 19.15 18.90 19.15 0.0M
2024-02-02 19.19 19.30 19.19 19.30 0.0M
2024-02-01 19.05 19.05 18.95 19.05 0.0M
2024-01-30 19.06 19.15 19.04 19.15 0.0M
2024-01-29 19.36 19.36 19.20 19.20 0.0M
2024-01-25 19.40 19.40 19.37 19.37 0.0M
2024-01-24 19.20 19.26 19.20 19.20 0.0M
2024-01-23 19.15 19.15 19.10 19.15 0.0M
2024-01-22 19.19 19.30 19.15 19.15 0.0M
2024-01-19 19.24 19.24 19.09 19.09 0.0M
2024-01-18 19.32 19.32 19.32 19.32 0.0M
2024-01-17 19.15 19.15 19.11 19.11 0.0M
2024-01-16 19.00 19.10 18.95 19.07 0.0M
2024-01-15 19.05 19.05 19.00 19.00 0.0M
2024-01-12 18.87 19.00 18.87 19.00 0.0M
2024-01-11 18.82 18.90 18.79 18.87 0.0M
2024-01-10 18.75 18.80 18.75 18.80 0.0M
2024-01-09 18.80 18.80 18.80 18.80 0.0M
2024-01-08 18.80 18.80 18.70 18.70 0.0M
2024-01-05 18.60 18.80 18.57 18.71 0.0M
2024-01-03 18.61 18.61 18.61 18.61 0.0M