Toronto - Delayed Quote CAD
Fairfax Financial Holdings Limited (FFH.TO)
At close: 4:00 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 19, 2024 | 1,917.21 | 1,939.40 | 1,912.54 | 1,922.73 | 1,922.73 | 22,172 |
| Nov 18, 2024 | 1,900.44 | 1,927.00 | 1,900.43 | 1,917.99 | 1,917.99 | 26,100 |
| Nov 15, 2024 | 1,907.38 | 1,922.47 | 1,907.38 | 1,915.00 | 1,915.00 | 27,600 |
| Nov 14, 2024 | 1,897.15 | 1,930.81 | 1,897.15 | 1,923.64 | 1,923.64 | 40,800 |
| Nov 13, 2024 | 1,875.00 | 1,907.39 | 1,875.00 | 1,897.33 | 1,897.33 | 37,200 |
| Nov 12, 2024 | 1,861.14 | 1,897.47 | 1,859.73 | 1,879.49 | 1,879.49 | 34,000 |
| Nov 11, 2024 | 1,850.00 | 1,880.41 | 1,839.98 | 1,861.14 | 1,861.14 | 27,400 |
| Nov 8, 2024 | 1,819.99 | 1,835.68 | 1,801.87 | 1,835.68 | 1,835.68 | 31,400 |
| Nov 7, 2024 | 1,800.00 | 1,824.95 | 1,797.04 | 1,821.43 | 1,821.43 | 49,500 |
| Nov 6, 2024 | 1,822.66 | 1,864.94 | 1,802.68 | 1,810.43 | 1,810.43 | 26,500 |
| Nov 5, 2024 | 1,794.66 | 1,837.93 | 1,794.66 | 1,822.67 | 1,822.67 | 25,700 |
| Nov 4, 2024 | 1,865.00 | 1,890.36 | 1,800.00 | 1,815.22 | 1,815.22 | 47,600 |
| Nov 1, 2024 | 1,750.00 | 1,888.04 | 1,715.51 | 1,888.04 | 1,888.04 | 70,100 |
| Oct 31, 2024 | 1,757.30 | 1,757.30 | 1,715.05 | 1,730.25 | 1,730.25 | 36,600 |
| Oct 30, 2024 | 1,758.28 | 1,763.40 | 1,740.52 | 1,752.58 | 1,752.58 | 26,500 |
| Oct 29, 2024 | 1,750.01 | 1,771.00 | 1,750.01 | 1,769.03 | 1,769.03 | 42,700 |
| Oct 28, 2024 | 1,741.00 | 1,750.00 | 1,731.33 | 1,749.99 | 1,749.99 | 20,200 |
| Oct 25, 2024 | 1,731.69 | 1,749.09 | 1,731.69 | 1,736.70 | 1,736.70 | 15,000 |
| Oct 24, 2024 | 1,727.33 | 1,756.19 | 1,727.33 | 1,742.28 | 1,742.28 | 22,600 |
| Oct 23, 2024 | 1,727.00 | 1,736.93 | 1,715.00 | 1,734.28 | 1,734.28 | 19,700 |
| Oct 22, 2024 | 1,738.48 | 1,750.00 | 1,726.00 | 1,735.42 | 1,735.42 | 26,500 |
| Oct 21, 2024 | 1,718.35 | 1,744.61 | 1,718.35 | 1,739.99 | 1,739.99 | 33,600 |
| Oct 18, 2024 | 1,756.47 | 1,756.47 | 1,728.54 | 1,728.54 | 1,728.54 | 25,300 |
| Oct 17, 2024 | 1,735.70 | 1,765.00 | 1,735.70 | 1,760.00 | 1,760.00 | 21,700 |
| Oct 16, 2024 | 1,769.21 | 1,769.21 | 1,732.34 | 1,742.30 | 1,742.30 | 27,200 |
| Oct 15, 2024 | 1,743.83 | 1,762.38 | 1,738.00 | 1,760.40 | 1,760.40 | 33,600 |
| Oct 11, 2024 | 1,729.24 | 1,757.77 | 1,717.95 | 1,754.31 | 1,754.31 | 31,100 |
| Oct 10, 2024 | 1,669.13 | 1,744.13 | 1,669.13 | 1,721.42 | 1,721.42 | 39,600 |
| Oct 9, 2024 | 1,697.88 | 1,697.88 | 1,656.15 | 1,657.50 | 1,657.50 | 77,200 |
| Oct 8, 2024 | 1,717.78 | 1,717.96 | 1,690.30 | 1,699.00 | 1,699.00 | 41,200 |
| Oct 7, 2024 | 1,737.45 | 1,744.74 | 1,706.39 | 1,706.39 | 1,706.39 | 29,000 |
| Oct 4, 2024 | 1,742.73 | 1,757.09 | 1,736.74 | 1,745.81 | 1,745.81 | 28,900 |
| Oct 3, 2024 | 1,703.20 | 1,739.00 | 1,698.18 | 1,729.16 | 1,729.16 | 27,900 |
| Oct 2, 2024 | 1,713.69 | 1,737.67 | 1,702.66 | 1,708.69 | 1,708.69 | 33,600 |
| Oct 1, 2024 | 1,687.17 | 1,717.72 | 1,687.17 | 1,717.72 | 1,717.72 | 32,100 |
| Sep 30, 2024 | 1,678.99 | 1,707.67 | 1,668.12 | 1,707.67 | 1,707.67 | 32,900 |
| Sep 27, 2024 | 1,679.83 | 1,692.88 | 1,676.11 | 1,683.82 | 1,683.82 | 21,500 |
| Sep 26, 2024 | 1,693.42 | 1,701.47 | 1,677.37 | 1,679.43 | 1,679.43 | 36,000 |
| Sep 25, 2024 | 1,653.40 | 1,684.34 | 1,639.25 | 1,679.24 | 1,679.24 | 30,000 |
| Sep 24, 2024 | 1,665.00 | 1,670.00 | 1,639.46 | 1,645.65 | 1,645.65 | 102,100 |
| Sep 23, 2024 | 1,698.62 | 1,699.26 | 1,663.39 | 1,671.09 | 1,671.09 | 36,500 |
| Sep 20, 2024 | 1,701.92 | 1,701.92 | 1,669.98 | 1,690.00 | 1,690.00 | 127,600 |
| Sep 19, 2024 | 1,711.40 | 1,711.40 | 1,673.51 | 1,694.00 | 1,694.00 | 57,600 |
| Sep 18, 2024 | 1,685.37 | 1,697.18 | 1,671.70 | 1,689.33 | 1,689.33 | 16,700 |
| Sep 17, 2024 | 1,689.50 | 1,699.91 | 1,675.68 | 1,688.58 | 1,688.58 | 24,300 |
| Sep 16, 2024 | 1,651.99 | 1,686.56 | 1,651.99 | 1,684.98 | 1,684.98 | 22,300 |
| Sep 13, 2024 | 1,667.99 | 1,669.00 | 1,648.90 | 1,656.66 | 1,656.66 | 24,800 |
| Sep 12, 2024 | 1,653.79 | 1,668.62 | 1,646.19 | 1,668.62 | 1,668.62 | 38,900 |
| Sep 11, 2024 | 1,643.55 | 1,654.15 | 1,625.02 | 1,647.59 | 1,647.59 | 37,500 |
| Sep 10, 2024 | 1,610.99 | 1,649.52 | 1,603.61 | 1,649.52 | 1,649.52 | 38,000 |
| Sep 9, 2024 | 1,607.66 | 1,630.16 | 1,604.26 | 1,611.00 | 1,611.00 | 53,400 |
| Sep 6, 2024 | 1,650.34 | 1,650.34 | 1,597.13 | 1,602.65 | 1,602.65 | 45,900 |
| Sep 5, 2024 | 1,622.00 | 1,650.20 | 1,619.00 | 1,643.75 | 1,643.75 | 47,200 |
| Sep 4, 2024 | 1,632.89 | 1,632.89 | 1,622.05 | 1,625.00 | 1,625.00 | 31,700 |
| Sep 3, 2024 | 1,640.00 | 1,640.00 | 1,618.97 | 1,633.25 | 1,633.25 | 40,600 |
| Aug 30, 2024 | 1,610.64 | 1,629.35 | 1,610.01 | 1,626.96 | 1,626.96 | 61,900 |
| Aug 29, 2024 | 1,607.77 | 1,622.11 | 1,605.00 | 1,619.00 | 1,619.00 | 36,000 |
| Aug 28, 2024 | 1,610.00 | 1,611.25 | 1,602.72 | 1,607.01 | 1,607.01 | 28,700 |
| Aug 27, 2024 | 1,589.64 | 1,610.96 | 1,589.64 | 1,605.00 | 1,605.00 | 29,300 |
| Aug 26, 2024 | 1,586.50 | 1,609.54 | 1,586.50 | 1,605.00 | 1,605.00 | 25,200 |
| Aug 23, 2024 | 1,591.50 | 1,601.78 | 1,582.39 | 1,589.72 | 1,589.72 | 15,000 |
| Aug 22, 2024 | 1,600.86 | 1,600.86 | 1,584.61 | 1,587.06 | 1,587.06 | 19,600 |
| Aug 21, 2024 | 1,575.99 | 1,602.99 | 1,557.85 | 1,600.00 | 1,600.00 | 31,100 |
| Aug 20, 2024 | 1,549.38 | 1,576.03 | 1,541.00 | 1,575.99 | 1,575.99 | 28,900 |
| Aug 19, 2024 | 1,553.49 | 1,564.22 | 1,537.46 | 1,540.93 | 1,540.93 | 33,200 |
| Aug 16, 2024 | 1,561.60 | 1,562.00 | 1,548.73 | 1,562.00 | 1,562.00 | 21,000 |
| Aug 15, 2024 | 1,549.00 | 1,568.96 | 1,540.54 | 1,560.21 | 1,560.21 | 34,900 |
| Aug 14, 2024 | 1,569.00 | 1,569.00 | 1,529.83 | 1,536.43 | 1,536.43 | 45,700 |
| Aug 13, 2024 | 1,509.38 | 1,526.96 | 1,505.18 | 1,522.93 | 1,522.93 | 48,900 |
| Aug 12, 2024 | 1,494.01 | 1,512.57 | 1,485.60 | 1,509.38 | 1,509.38 | 32,900 |
| Aug 9, 2024 | 1,459.66 | 1,504.98 | 1,459.66 | 1,500.01 | 1,500.01 | 37,800 |
| Aug 8, 2024 | 1,438.18 | 1,475.58 | 1,438.18 | 1,462.47 | 1,462.47 | 43,400 |
| Aug 7, 2024 | 1,481.05 | 1,498.95 | 1,425.00 | 1,447.27 | 1,447.27 | 45,000 |
| Aug 6, 2024 | 1,491.00 | 1,494.97 | 1,454.94 | 1,480.45 | 1,480.45 | 77,200 |
| Aug 2, 2024 | 1,579.97 | 1,579.97 | 1,473.17 | 1,491.98 | 1,491.98 | 75,100 |
| Aug 1, 2024 | 1,623.01 | 1,624.45 | 1,564.34 | 1,572.97 | 1,572.97 | 49,100 |
| Jul 31, 2024 | 1,604.26 | 1,628.23 | 1,601.17 | 1,628.23 | 1,628.23 | 35,500 |
| Jul 30, 2024 | 1,597.29 | 1,613.89 | 1,591.68 | 1,594.25 | 1,594.25 | 24,600 |
| Jul 29, 2024 | 1,584.42 | 1,598.81 | 1,574.00 | 1,587.12 | 1,587.12 | 29,300 |
| Jul 26, 2024 | 1,564.71 | 1,588.27 | 1,564.71 | 1,575.71 | 1,575.71 | 21,400 |
| Jul 25, 2024 | 1,589.99 | 1,589.99 | 1,546.51 | 1,550.00 | 1,550.00 | 31,600 |
| Jul 24, 2024 | 1,589.30 | 1,599.35 | 1,580.00 | 1,592.14 | 1,592.14 | 12,200 |
| Jul 23, 2024 | 1,602.43 | 1,602.43 | 1,586.00 | 1,587.99 | 1,587.99 | 26,500 |
| Jul 22, 2024 | 1,606.35 | 1,607.30 | 1,587.56 | 1,598.14 | 1,598.14 | 24,000 |
| Jul 19, 2024 | 1,607.31 | 1,624.48 | 1,583.84 | 1,593.10 | 1,593.10 | 32,200 |
| Jul 18, 2024 | 1,597.48 | 1,605.95 | 1,591.82 | 1,605.81 | 1,605.81 | 21,600 |
| Jul 17, 2024 | 1,590.00 | 1,600.00 | 1,580.00 | 1,584.47 | 1,584.47 | 22,800 |
| Jul 16, 2024 | 1,583.00 | 1,601.88 | 1,583.00 | 1,584.15 | 1,584.15 | 31,500 |
| Jul 15, 2024 | 1,587.09 | 1,594.92 | 1,579.41 | 1,582.67 | 1,582.67 | 12,100 |
| Jul 12, 2024 | 1,579.99 | 1,601.30 | 1,573.61 | 1,580.89 | 1,580.89 | 20,900 |
| Jul 11, 2024 | 1,550.62 | 1,581.99 | 1,548.80 | 1,576.61 | 1,576.61 | 43,500 |
| Jul 10, 2024 | 1,567.54 | 1,567.54 | 1,552.00 | 1,552.00 | 1,552.00 | 20,200 |
| Jul 9, 2024 | 1,575.74 | 1,586.69 | 1,557.60 | 1,557.70 | 1,557.70 | 25,700 |
| Jul 8, 2024 | 1,550.00 | 1,590.00 | 1,550.00 | 1,590.00 | 1,590.00 | 33,200 |
| Jul 5, 2024 | 1,562.02 | 1,569.76 | 1,544.26 | 1,550.00 | 1,550.00 | 30,600 |
| Jul 4, 2024 | 1,564.56 | 1,577.00 | 1,561.49 | 1,570.00 | 1,570.00 | 10,300 |
| Jul 3, 2024 | 1,576.00 | 1,590.84 | 1,553.83 | 1,566.97 | 1,566.97 | 41,300 |
| Jul 2, 2024 | 1,562.99 | 1,572.00 | 1,544.48 | 1,571.13 | 1,571.13 | 30,700 |
| Jun 28, 2024 | 1,538.58 | 1,563.30 | 1,538.58 | 1,556.33 | 1,556.33 | 24,800 |
| Jun 27, 2024 | 1,516.62 | 1,556.17 | 1,516.62 | 1,550.00 | 1,550.00 | 37,200 |
| Jun 26, 2024 | 1,524.77 | 1,528.07 | 1,504.16 | 1,520.60 | 1,520.60 | 33,000 |
| Jun 25, 2024 | 1,524.43 | 1,528.67 | 1,507.77 | 1,527.40 | 1,527.40 | 49,400 |
| Jun 24, 2024 | 1,493.88 | 1,525.05 | 1,493.88 | 1,525.05 | 1,525.05 | 42,600 |
| Jun 21, 2024 | 1,500.00 | 1,517.53 | 1,483.57 | 1,493.88 | 1,493.88 | 115,500 |
| Jun 20, 2024 | 1,513.58 | 1,524.95 | 1,491.28 | 1,502.00 | 1,502.00 | 39,200 |
| Jun 19, 2024 | 1,536.21 | 1,537.65 | 1,512.75 | 1,513.58 | 1,513.58 | 38,100 |
| Jun 18, 2024 | 1,522.55 | 1,536.50 | 1,518.19 | 1,531.61 | 1,531.61 | 34,600 |
| Jun 17, 2024 | 1,525.94 | 1,535.00 | 1,503.29 | 1,521.05 | 1,521.05 | 42,400 |
| Jun 14, 2024 | 1,515.02 | 1,529.18 | 1,515.02 | 1,526.56 | 1,526.56 | 35,000 |
| Jun 13, 2024 | 1,542.03 | 1,546.82 | 1,520.12 | 1,520.80 | 1,520.80 | 32,500 |
| Jun 12, 2024 | 1,552.71 | 1,556.01 | 1,538.06 | 1,547.37 | 1,547.37 | 38,500 |
| Jun 11, 2024 | 1,550.50 | 1,553.53 | 1,544.13 | 1,546.11 | 1,546.11 | 28,800 |
| Jun 10, 2024 | 1,561.18 | 1,574.38 | 1,550.00 | 1,550.53 | 1,550.53 | 39,100 |
| Jun 7, 2024 | 1,546.83 | 1,562.99 | 1,546.83 | 1,561.81 | 1,561.81 | 27,800 |
| Jun 6, 2024 | 1,554.25 | 1,570.00 | 1,547.88 | 1,556.34 | 1,556.34 | 37,300 |
| Jun 5, 2024 | 1,536.39 | 1,555.00 | 1,533.46 | 1,554.25 | 1,554.25 | 41,800 |
| Jun 4, 2024 | 1,529.94 | 1,532.67 | 1,512.53 | 1,532.67 | 1,532.67 | 45,200 |
| Jun 3, 2024 | 1,516.71 | 1,537.87 | 1,513.11 | 1,531.29 | 1,531.29 | 41,900 |
| May 31, 2024 | 1,508.58 | 1,537.70 | 1,489.10 | 1,534.31 | 1,534.31 | 108,200 |
| May 30, 2024 | 1,515.20 | 1,527.80 | 1,501.81 | 1,508.58 | 1,508.58 | 60,500 |
| May 29, 2024 | 1,562.36 | 1,568.00 | 1,522.11 | 1,522.19 | 1,522.19 | 37,500 |
| May 28, 2024 | 1,568.94 | 1,570.00 | 1,550.00 | 1,563.00 | 1,563.00 | 25,100 |
| May 27, 2024 | 1,563.25 | 1,569.58 | 1,547.61 | 1,569.58 | 1,569.58 | 10,000 |
| May 24, 2024 | 1,545.00 | 1,564.27 | 1,525.65 | 1,564.03 | 1,564.03 | 37,600 |
| May 23, 2024 | 1,554.33 | 1,562.68 | 1,548.05 | 1,550.00 | 1,550.00 | 23,100 |
| May 22, 2024 | 1,565.57 | 1,565.57 | 1,546.45 | 1,550.89 | 1,550.89 | 32,600 |
| May 21, 2024 | 1,547.00 | 1,552.00 | 1,542.65 | 1,550.00 | 1,550.00 | 126,700 |
| May 17, 2024 | 1,556.46 | 1,556.46 | 1,546.00 | 1,551.15 | 1,551.15 | 121,400 |
| May 16, 2024 | 1,550.00 | 1,559.10 | 1,547.57 | 1,556.46 | 1,556.46 | 17,900 |
| May 15, 2024 | 1,536.61 | 1,559.99 | 1,536.61 | 1,553.06 | 1,553.06 | 33,200 |
| May 14, 2024 | 1,550.00 | 1,565.68 | 1,538.87 | 1,547.95 | 1,547.95 | 41,200 |
| May 13, 2024 | 1,575.32 | 1,583.70 | 1,544.57 | 1,547.95 | 1,547.95 | 30,400 |
| May 10, 2024 | 1,560.74 | 1,580.01 | 1,559.77 | 1,571.02 | 1,571.02 | 22,500 |
| May 9, 2024 | 1,552.86 | 1,575.31 | 1,552.86 | 1,562.45 | 1,562.45 | 38,100 |
| May 8, 2024 | 1,549.18 | 1,563.67 | 1,534.62 | 1,552.23 | 1,552.23 | 45,800 |
| May 7, 2024 | 1,546.52 | 1,562.45 | 1,532.60 | 1,562.28 | 1,562.28 | 33,100 |
| May 6, 2024 | 1,546.02 | 1,552.66 | 1,513.31 | 1,551.53 | 1,551.53 | 30,300 |
| May 3, 2024 | 1,510.00 | 1,550.01 | 1,489.95 | 1,543.33 | 1,543.33 | 66,200 |
| May 2, 2024 | 1,528.34 | 1,532.90 | 1,511.20 | 1,523.98 | 1,523.98 | 21,600 |
| May 1, 2024 | 1,488.00 | 1,537.06 | 1,488.00 | 1,528.34 | 1,528.34 | 32,100 |
| Apr 30, 2024 | 1,495.06 | 1,509.39 | 1,492.66 | 1,496.71 | 1,496.71 | 42,600 |
| Apr 29, 2024 | 1,481.59 | 1,508.95 | 1,475.31 | 1,508.03 | 1,508.03 | 28,500 |
| Apr 26, 2024 | 1,485.00 | 1,494.72 | 1,462.31 | 1,486.20 | 1,486.20 | 62,800 |
| Apr 25, 2024 | 1,468.56 | 1,486.97 | 1,455.50 | 1,486.53 | 1,486.53 | 38,300 |
| Apr 24, 2024 | 1,483.72 | 1,492.00 | 1,477.25 | 1,477.25 | 1,477.25 | 34,100 |
| Apr 23, 2024 | 1,486.08 | 1,495.55 | 1,474.15 | 1,480.71 | 1,480.71 | 54,700 |
| Apr 22, 2024 | 1,504.90 | 1,510.35 | 1,481.92 | 1,482.00 | 1,482.00 | 41,900 |
| Apr 19, 2024 | 1,499.24 | 1,520.00 | 1,496.56 | 1,513.79 | 1,513.79 | 28,400 |
| Apr 18, 2024 | 1,475.58 | 1,504.59 | 1,475.58 | 1,504.59 | 1,504.59 | 46,200 |
| Apr 17, 2024 | 1,481.53 | 1,495.18 | 1,467.91 | 1,483.20 | 1,483.20 | 46,200 |
| Apr 16, 2024 | 1,457.69 | 1,482.95 | 1,449.00 | 1,481.53 | 1,481.53 | 62,000 |
| Apr 15, 2024 | 1,490.74 | 1,505.68 | 1,461.61 | 1,462.25 | 1,462.25 | 53,100 |
| Apr 12, 2024 | 1,491.91 | 1,491.91 | 1,448.35 | 1,477.06 | 1,477.06 | 38,200 |
| Apr 11, 2024 | 1,500.32 | 1,514.25 | 1,489.55 | 1,491.91 | 1,491.91 | 41,700 |
| Apr 10, 2024 | 1,468.51 | 1,510.63 | 1,468.51 | 1,501.60 | 1,501.60 | 36,500 |
| Apr 9, 2024 | 1,505.05 | 1,508.08 | 1,473.00 | 1,480.88 | 1,480.88 | 46,000 |
| Apr 8, 2024 | 1,519.97 | 1,519.97 | 1,496.31 | 1,501.25 | 1,501.25 | 41,500 |
| Apr 5, 2024 | 1,493.10 | 1,520.00 | 1,493.10 | 1,516.41 | 1,516.41 | 31,900 |
| Apr 4, 2024 | 1,470.24 | 1,502.00 | 1,466.99 | 1,488.89 | 1,488.89 | 54,400 |
| Apr 3, 2024 | 1,453.23 | 1,475.40 | 1,453.23 | 1,470.24 | 1,470.24 | 46,800 |
| Apr 2, 2024 | 1,452.36 | 1,471.62 | 1,452.34 | 1,453.24 | 1,453.24 | 44,300 |
| Apr 1, 2024 | 1,469.06 | 1,475.20 | 1,448.01 | 1,457.43 | 1,457.43 | 33,500 |
| Mar 28, 2024 | 1,468.11 | 1,493.64 | 1,460.00 | 1,460.10 | 1,460.10 | 54,500 |
| Mar 27, 2024 | 1,490.02 | 1,490.02 | 1,468.09 | 1,468.10 | 1,468.10 | 48,600 |
| Mar 26, 2024 | 1,490.30 | 1,497.68 | 1,467.78 | 1,482.80 | 1,482.80 | 176,600 |
| Mar 25, 2024 | 1,500.00 | 1,521.27 | 1,485.40 | 1,496.48 | 1,496.48 | 178,000 |
| Mar 22, 2024 | 1,523.29 | 1,535.00 | 1,501.98 | 1,504.46 | 1,504.46 | 59,000 |
| Mar 21, 2024 | 1,536.93 | 1,541.84 | 1,519.69 | 1,526.55 | 1,526.55 | 42,300 |
| Mar 20, 2024 | 1,563.49 | 1,563.49 | 1,518.45 | 1,520.15 | 1,520.15 | 48,800 |
| Mar 19, 2024 | 1,530.94 | 1,550.82 | 1,530.00 | 1,548.94 | 1,548.94 | 41,900 |
| Mar 18, 2024 | 1,523.50 | 1,539.08 | 1,516.94 | 1,537.53 | 1,537.53 | 34,300 |
| Mar 15, 2024 | 1,516.06 | 1,533.73 | 1,510.31 | 1,519.90 | 1,519.90 | 85,900 |
| Mar 14, 2024 | 1,481.00 | 1,515.14 | 1,481.00 | 1,512.61 | 1,512.61 | 50,800 |
| Mar 13, 2024 | 1,482.02 | 1,496.33 | 1,477.47 | 1,493.30 | 1,493.30 | 47,300 |
| Mar 12, 2024 | 1,481.34 | 1,492.77 | 1,474.88 | 1,491.15 | 1,491.15 | 50,700 |
| Mar 11, 2024 | 1,465.56 | 1,487.17 | 1,465.15 | 1,487.17 | 1,487.17 | 44,800 |
| Mar 8, 2024 | 1,475.01 | 1,483.79 | 1,456.32 | 1,465.72 | 1,465.72 | 71,700 |
| Mar 7, 2024 | 1,465.15 | 1,489.36 | 1,458.29 | 1,481.97 | 1,481.97 | 48,800 |
| Mar 6, 2024 | 1,467.49 | 1,484.72 | 1,459.88 | 1,471.40 | 1,471.40 | 54,100 |
| Mar 5, 2024 | 1,473.33 | 1,480.38 | 1,450.02 | 1,456.93 | 1,456.93 | 50,400 |
| Mar 4, 2024 | 1,466.53 | 1,481.69 | 1,454.48 | 1,473.33 | 1,473.33 | 53,200 |
| Mar 1, 2024 | 1,442.16 | 1,465.93 | 1,442.16 | 1,450.16 | 1,450.16 | 42,500 |
| Feb 29, 2024 | 1,429.11 | 1,450.00 | 1,429.10 | 1,448.59 | 1,448.59 | 84,700 |
| Feb 28, 2024 | 1,418.01 | 1,445.00 | 1,418.00 | 1,436.27 | 1,436.27 | 51,000 |
| Feb 27, 2024 | 1,413.52 | 1,433.20 | 1,412.51 | 1,413.59 | 1,413.59 | 74,000 |
| Feb 26, 2024 | 1,404.05 | 1,434.23 | 1,401.36 | 1,425.32 | 1,425.32 | 55,600 |
| Feb 23, 2024 | 1,365.77 | 1,414.25 | 1,365.77 | 1,410.00 | 1,410.00 | 52,000 |
| Feb 22, 2024 | 1,352.63 | 1,374.80 | 1,346.06 | 1,370.00 | 1,370.00 | 68,900 |
| Feb 21, 2024 | 1,356.34 | 1,370.61 | 1,343.50 | 1,345.32 | 1,345.32 | 49,700 |
| Feb 20, 2024 | 1,365.27 | 1,380.00 | 1,348.48 | 1,361.73 | 1,361.73 | 72,500 |
| Feb 16, 2024 | 1,405.04 | 1,419.97 | 1,350.31 | 1,374.97 | 1,374.97 | 92,800 |
| Feb 15, 2024 | 1,366.85 | 1,404.57 | 1,366.85 | 1,400.64 | 1,400.64 | 86,700 |
| Feb 14, 2024 | 1,318.46 | 1,362.10 | 1,318.46 | 1,354.29 | 1,354.29 | 82,700 |
| Feb 13, 2024 | 1,323.00 | 1,329.61 | 1,297.02 | 1,318.23 | 1,318.23 | 138,700 |
| Feb 12, 2024 | 1,284.85 | 1,332.38 | 1,265.50 | 1,323.40 | 1,323.40 | 176,500 |
| Feb 9, 2024 | 1,230.00 | 1,282.25 | 1,215.00 | 1,261.17 | 1,261.17 | 149,600 |
| Feb 8, 2024 | 1,250.00 | 1,330.00 | 1,213.01 | 1,237.55 | 1,237.55 | 314,400 |
| Feb 7, 2024 | 1,405.35 | 1,414.93 | 1,398.86 | 1,404.40 | 1,404.40 | 92,200 |
| Feb 6, 2024 | 1,378.72 | 1,405.44 | 1,378.72 | 1,402.91 | 1,402.91 | 71,800 |
| Feb 5, 2024 | 1,400.70 | 1,406.73 | 1,394.01 | 1,399.49 | 1,399.49 | 99,200 |
| Feb 2, 2024 | 1,384.00 | 1,407.66 | 1,383.70 | 1,389.80 | 1,389.80 | 69,400 |
| Feb 1, 2024 | 1,401.47 | 1,409.70 | 1,386.09 | 1,397.59 | 1,397.59 | 102,400 |
| Jan 31, 2024 | 1,407.61 | 1,419.51 | 1,401.08 | 1,401.47 | 1,401.47 | 85,000 |
| Jan 30, 2024 | 1,399.96 | 1,428.02 | 1,399.96 | 1,422.09 | 1,422.09 | 54,600 |
| Jan 29, 2024 | 1,365.87 | 1,395.11 | 1,365.87 | 1,392.74 | 1,392.74 | 76,200 |
| Jan 26, 2024 | 1,341.95 | 1,366.99 | 1,341.95 | 1,365.87 | 1,365.87 | 46,900 |
| Jan 25, 2024 | 1,327.77 | 1,340.97 | 1,318.44 | 1,337.03 | 1,337.03 | 147,800 |
| Jan 24, 2024 | 1,332.00 | 1,346.53 | 1,326.00 | 1,329.58 | 1,329.58 | 160,500 |
| Jan 23, 2024 | 1,321.48 | 1,339.27 | 1,317.48 | 1,338.07 | 1,338.07 | 106,400 |
| Jan 22, 2024 | 1,298.54 | 1,324.60 | 1,298.54 | 1,323.25 | 1,323.25 | 150,600 |
| Jan 19, 2024 | 1,281.63 | 1,311.07 | 1,274.02 | 1,303.89 | 1,303.89 | 245,000 |
| Jan 18, 2024 | 1,244.55 | 1,282.56 | 1,244.55 | 1,279.89 | 1,279.89 | 188,600 |
| Jan 17, 2024 | 20.24 Dividend | |||||
| Jan 17, 2024 | 1,244.71 | 1,255.90 | 1,243.35 | 1,249.89 | 1,249.89 | 132,900 |
| Jan 16, 2024 | 1,270.00 | 1,276.32 | 1,254.31 | 1,265.61 | 1,245.37 | 121,500 |
| Jan 15, 2024 | 1,240.00 | 1,270.65 | 1,240.00 | 1,262.68 | 1,242.49 | 52,900 |
| Jan 12, 2024 | 1,261.18 | 1,261.18 | 1,235.25 | 1,252.12 | 1,232.10 | 305,300 |
| Jan 11, 2024 | 1,249.32 | 1,262.18 | 1,242.50 | 1,252.81 | 1,232.78 | 146,200 |
| Jan 10, 2024 | 1,268.06 | 1,300.99 | 1,243.46 | 1,250.85 | 1,230.85 | 125,500 |
| Jan 9, 2024 | 1,289.09 | 1,289.13 | 1,271.01 | 1,281.82 | 1,261.32 | 97,600 |
| Jan 8, 2024 | 1,272.58 | 1,299.79 | 1,272.58 | 1,297.61 | 1,276.86 | 52,000 |
| Jan 5, 2024 | 1,247.45 | 1,287.82 | 1,247.45 | 1,282.22 | 1,261.72 | 75,400 |
| Jan 4, 2024 | 1,224.44 | 1,242.93 | 1,224.44 | 1,240.95 | 1,221.11 | 34,500 |
| Jan 3, 2024 | 1,223.50 | 1,231.42 | 1,210.85 | 1,219.71 | 1,200.21 | 51,400 |
| Jan 2, 2024 | 1,222.49 | 1,228.00 | 1,206.30 | 1,210.71 | 1,191.35 | 49,800 |
| Dec 29, 2023 | 1,216.27 | 1,228.90 | 1,213.90 | 1,222.51 | 1,202.96 | 28,500 |
| Dec 28, 2023 | 1,201.53 | 1,239.18 | 1,201.53 | 1,224.67 | 1,205.09 | 36,500 |
| Dec 27, 2023 | 1,195.01 | 1,210.79 | 1,195.01 | 1,210.00 | 1,190.65 | 29,900 |
| Dec 22, 2023 | 1,185.54 | 1,197.15 | 1,183.52 | 1,195.00 | 1,175.89 | 63,000 |
| Dec 21, 2023 | 1,184.13 | 1,198.37 | 1,176.42 | 1,185.54 | 1,166.58 | 98,100 |
| Dec 20, 2023 | 1,194.95 | 1,198.10 | 1,177.05 | 1,182.32 | 1,163.41 | 63,700 |
| Dec 19, 2023 | 1,200.00 | 1,204.05 | 1,185.30 | 1,187.44 | 1,168.45 | 51,200 |
| Dec 18, 2023 | 1,187.56 | 1,207.14 | 1,178.01 | 1,201.90 | 1,182.68 | 57,500 |
| Dec 15, 2023 | 1,205.80 | 1,210.82 | 1,171.70 | 1,180.69 | 1,161.81 | 75,300 |
| Dec 14, 2023 | 1,227.59 | 1,229.47 | 1,176.55 | 1,199.25 | 1,180.07 | 77,500 |
| Dec 13, 2023 | 1,240.02 | 1,245.94 | 1,220.99 | 1,224.69 | 1,205.11 | 48,700 |
| Dec 12, 2023 | 1,255.70 | 1,265.32 | 1,247.63 | 1,248.74 | 1,228.77 | 39,800 |
| Dec 11, 2023 | 1,241.00 | 1,264.04 | 1,241.00 | 1,255.71 | 1,235.63 | 65,200 |
| Dec 8, 2023 | 1,234.96 | 1,247.80 | 1,223.03 | 1,237.26 | 1,217.48 | 53,100 |
| Dec 7, 2023 | 1,209.98 | 1,237.00 | 1,209.98 | 1,225.12 | 1,205.53 | 42,400 |
| Dec 6, 2023 | 1,217.84 | 1,217.84 | 1,193.80 | 1,198.68 | 1,179.51 | 36,200 |
| Dec 5, 2023 | 1,212.01 | 1,229.48 | 1,206.09 | 1,209.28 | 1,189.94 | 41,000 |
| Dec 4, 2023 | 1,234.74 | 1,251.13 | 1,213.95 | 1,218.31 | 1,198.83 | 63,600 |
| Dec 1, 2023 | 1,236.09 | 1,249.44 | 1,233.00 | 1,247.79 | 1,227.84 | 21,300 |
| Nov 30, 2023 | 1,246.96 | 1,256.98 | 1,229.28 | 1,247.27 | 1,227.33 | 102,300 |
| Nov 29, 2023 | 1,227.04 | 1,236.78 | 1,224.51 | 1,229.35 | 1,209.69 | 37,300 |
| Nov 28, 2023 | 1,234.45 | 1,256.67 | 1,221.93 | 1,233.94 | 1,214.21 | 51,100 |
| Nov 27, 2023 | 1,240.17 | 1,245.15 | 1,227.27 | 1,239.29 | 1,219.47 | 40,100 |
| Nov 24, 2023 | 1,249.00 | 1,261.37 | 1,232.19 | 1,236.88 | 1,217.10 | 25,900 |
| Nov 23, 2023 | 1,241.17 | 1,259.10 | 1,241.17 | 1,249.50 | 1,229.52 | 5,900 |
| Nov 22, 2023 | 1,226.29 | 1,240.99 | 1,226.29 | 1,237.73 | 1,217.94 | 27,900 |
| Nov 21, 2023 | 1,223.07 | 1,234.59 | 1,223.07 | 1,226.29 | 1,206.68 | 22,000 |
| Nov 20, 2023 | 1,204.96 | 1,227.54 | 1,204.96 | 1,223.07 | 1,203.51 | 28,600 |
Related Tickers
IFC.TO Intact Financial Corporation
269.07
+0.27%
DFY.TO Definity Financial Corporation
57.60
+1.18%
MKL Markel Group Inc.
1,670.33
-2.11%
CB Chubb Limited
283.87
-1.68%
KNSL Kinsale Capital Group, Inc.
469.45
+1.45%
WTM White Mountains Insurance Group, Ltd.
1,907.29
+0.50%
PGR The Progressive Corporation
254.51
-0.78%
ALL The Allstate Corporation
196.60
-1.69%
WRB W. R. Berkley Corporation
60.19
-1.05%
L Loews Corporation
84.12
-0.34%