Find a quote

FAIRFAX FINANCIAL HOLDINGS LTD.

847.67 Down -26.65 (-3.14 %)

Delayed : 2023/01/27 13:35:08

  • Previous close $874.32
  • Opening $871.66
  • Price Bid $847.51
  • Price Ask $847.51
  • Size Bid 1
  • Size Ask 1
  • Today High $871.66
  • Today Low $846.71
  • 52 Weeks High $879.55
  • 52 Weeks Low $569.62
  • Volume 12,850

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 0.65
  • Dividends/Share : $13.38
  • Current Div. Yield : 1.54
  • Market Cap (M) : 21,852.56
  • Shares Out (M) : 23.45
  • Exchange : XTSE
  • Ex Dividend Date : 2023/01/18

Intraday history

Hour Last Change High Low Volume
01:37 PM $847.67 Up $0.00 $847.67 $847.67 100
01:35 PM $847.67 Up $0.21 $847.67 $847.67 100
01:35 PM $847.67 Up $0.00 $847.67 $847.67 0
01:31 PM $847.46 Up $0.06 $847.46 $847.46 200
01:31 PM $847.46 Up $0.00 $847.46 $847.46 0
01:31 PM $847.46 Up $0.00 $847.46 $847.46 0
01:31 PM $847.46 Up $0.00 $847.46 $847.46 0
01:30 PM $847.40 Down $ -0.53 $847.40 $846.71 400
01:28 PM $847.93 Down $ -0.62 $847.95 $847.93 300
01:28 PM $847.93 Up $0.00 $847.95 $847.93 0
01:27 PM $848.55 Down $ -1.46 $848.55 $848.55 300
01:23 PM $850.01 Down $ -1.23 $850.01 $850.01 200
01:23 PM $850.01 Up $0.00 $850.01 $850.01 0
01:23 PM $850.01 Up $0.00 $850.01 $850.01 0
01:23 PM $850.01 Up $0.00 $850.01 $850.01 0
01:18 PM $851.24 Down $ -2.16 $851.24 $851.24 100
01:18 PM $851.24 Up $0.00 $851.24 $851.24 0
01:18 PM $851.24 Up $0.00 $851.24 $851.24 0
01:18 PM $851.24 Up $0.00 $851.24 $851.24 0
01:18 PM $851.24 Up $0.00 $851.24 $851.24 0
12:58 PM $853.40 Up $0.91 $853.40 $853.34 400
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:58 PM $853.40 Up $0.00 $853.40 $853.34 0
12:51 PM $852.49 Up $0.18 $852.49 $852.49 200
12:51 PM $852.49 Up $0.00 $852.49 $852.49 0
12:51 PM $852.49 Up $0.00 $852.49 $852.49 0
12:51 PM $852.49 Up $0.00 $852.49 $852.49 0
12:51 PM $852.49 Up $0.00 $852.49 $852.49 0
12:51 PM $852.49 Up $0.00 $852.49 $852.49 0
12:51 PM $852.49 Up $0.00 $852.49 $852.49 0
12:37 PM $852.31 Down $ -0.62 $852.31 $852.31 100
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:37 PM $852.31 Up $0.00 $852.31 $852.31 0
12:36 PM $852.93 Up $0.68 $852.93 $852.93 100
12:23 PM $852.25 Up $0.38 $852.25 $851.85 800
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:23 PM $852.25 Up $0.00 $852.25 $851.85 0
12:22 PM $851.87 Down $ -0.16 $851.87 $851.87 100
12:11 PM $852.03 Down $ -1.02 $852.03 $852.03 200
12:11 PM $852.03 Up $0.00 $852.03 $852.03 0
12:11 PM $852.03 Up $0.00 $852.03 $852.03 0
12:11 PM $852.03 Up $0.00 $852.03 $852.03 0
12:11 PM $852.03 Up $0.00 $852.03 $852.03 0
12:11 PM $852.03 Up $0.00 $852.03 $852.03 0
12:11 PM $852.03 Up $0.00 $852.03 $852.03 0
12:11 PM $852.03 Up $0.00 $852.03 $852.03 0
12:11 PM $852.03 Up $0.00 $852.03 $852.03 0
12:11 PM $852.03 Up $0.00 $852.03 $852.03 0
12:11 PM $852.03 Up $0.00 $852.03 $852.03 0
12:10 PM $853.05 Down $ -1.58 $853.05 $853.05 100
12:09 PM $854.63 Up $1.16 $854.63 $854.63 100
12:03 PM $853.47 Up $1.02 $853.47 $853.35 500
12:03 PM $853.47 Up $0.00 $853.47 $853.35 0
12:03 PM $853.47 Up $0.00 $853.47 $853.35 0
12:03 PM $853.47 Up $0.00 $853.47 $853.35 0
12:03 PM $853.47 Up $0.00 $853.47 $853.35 0
12:03 PM $853.47 Up $0.00 $853.47 $853.35 0
11:55 AM $852.45 Down $ -0.55 $852.45 $852.45 100
11:55 AM $852.45 Up $0.00 $852.45 $852.45 0
11:55 AM $852.45 Up $0.00 $852.45 $852.45 0
11:55 AM $852.45 Up $0.00 $852.45 $852.45 0
11:55 AM $852.45 Up $0.00 $852.45 $852.45 0
11:55 AM $852.45 Up $0.00 $852.45 $852.45 0
11:55 AM $852.45 Up $0.00 $852.45 $852.45 0
11:55 AM $852.45 Up $0.00 $852.45 $852.45 0
11:38 AM $853.00 Down $ -0.28 $853.03 $852.99 500
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:38 AM $853.00 Up $0.00 $853.03 $852.99 0
11:29 AM $853.28 Up $0.70 $853.28 $853.28 200
11:29 AM $853.28 Up $0.00 $853.28 $853.28 0
11:29 AM $853.28 Up $0.00 $853.28 $853.28 0
11:29 AM $853.28 Up $0.00 $853.28 $853.28 0
11:29 AM $853.28 Up $0.00 $853.28 $853.28 0
11:29 AM $853.28 Up $0.00 $853.28 $853.28 0
11:29 AM $853.28 Up $0.00 $853.28 $853.28 0
11:29 AM $853.28 Up $0.00 $853.28 $853.28 0
11:29 AM $853.28 Up $0.00 $853.28 $853.28 0
11:21 AM $852.58 Down $ -1.67 $852.58 $852.58 200
11:21 AM $852.58 Up $0.00 $852.58 $852.58 0
11:21 AM $852.58 Up $0.00 $852.58 $852.58 0
11:21 AM $852.58 Up $0.00 $852.58 $852.58 0
11:21 AM $852.58 Up $0.00 $852.58 $852.58 0
11:21 AM $852.58 Up $0.00 $852.58 $852.58 0
11:21 AM $852.58 Up $0.00 $852.58 $852.58 0
11:21 AM $852.58 Up $0.00 $852.58 $852.58 0
11:17 AM $854.25 Down $ -1.75 $854.27 $854.25 300
11:17 AM $854.25 Up $0.00 $854.27 $854.25 0
11:17 AM $854.25 Up $0.00 $854.27 $854.25 0
11:17 AM $854.25 Up $0.00 $854.27 $854.25 0
11:16 AM $856.00 Up $0.00 $856.00 $856.00 300
10:59 AM $856.00 Up $0.21 $856.00 $856.00 100
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:59 AM $856.00 Up $0.00 $856.00 $856.00 0
10:57 AM $855.79 Up $1.87 $855.79 $855.79 100
10:57 AM $855.79 Up $0.00 $855.79 $855.79 0
10:48 AM $853.92 Down $ -1.58 $853.92 $853.48 800
10:48 AM $853.92 Up $0.00 $853.92 $853.48 0
10:48 AM $853.92 Up $0.00 $853.92 $853.48 0
10:48 AM $853.92 Up $0.00 $853.92 $853.48 0
10:48 AM $853.92 Up $0.00 $853.92 $853.48 0
10:48 AM $853.92 Up $0.00 $853.92 $853.48 0
10:48 AM $853.92 Up $0.00 $853.92 $853.48 0
10:48 AM $853.92 Up $0.00 $853.92 $853.48 0
10:48 AM $853.92 Up $0.00 $853.92 $853.48 0
10:30 AM $855.50 Up $1.00 $855.50 $855.49 400
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:30 AM $855.50 Up $0.00 $855.50 $855.49 0
10:28 AM $854.50 Down $ -4.62 $855.69 $854.50 400
10:28 AM $854.50 Up $0.00 $855.69 $854.50 0
10:25 AM $859.12 Down $ -0.68 $859.12 $859.12 100
10:25 AM $859.12 Up $0.00 $859.12 $859.12 0
10:25 AM $859.12 Up $0.00 $859.12 $859.12 0
10:22 AM $859.80 Down $ -1.74 $859.80 $859.80 100
10:22 AM $859.80 Up $0.00 $859.80 $859.80 0
10:22 AM $859.80 Up $0.00 $859.80 $859.80 0
10:11 AM $861.54 Down $ -1.38 $861.54 $861.54 100
10:11 AM $861.54 Up $0.00 $861.54 $861.54 0
10:11 AM $861.54 Up $0.00 $861.54 $861.54 0
10:11 AM $861.54 Up $0.00 $861.54 $861.54 0
10:11 AM $861.54 Up $0.00 $861.54 $861.54 0
10:11 AM $861.54 Up $0.00 $861.54 $861.54 0
10:11 AM $861.54 Up $0.00 $861.54 $861.54 0
10:11 AM $861.54 Up $0.00 $861.54 $861.54 0
10:11 AM $861.54 Up $0.00 $861.54 $861.54 0
10:11 AM $861.54 Up $0.00 $861.54 $861.54 0
10:11 AM $861.54 Up $0.00 $861.54 $861.54 0
10:08 AM $862.92 Up $0.01 $862.92 $862.91 500
10:08 AM $862.92 Up $0.00 $862.92 $862.91 0
10:08 AM $862.92 Up $0.00 $862.92 $862.91 0
10:06 AM $862.91 Down $ -2.47 $862.92 $861.28 400
10:06 AM $862.91 Up $0.00 $862.92 $861.28 0
10:05 AM $865.38 Down $ -0.01 $865.38 $865.38 100
10:03 AM $865.39 Down $ -1.05 $865.39 $865.39 100
10:03 AM $865.39 Up $0.00 $865.39 $865.39 0
10:02 AM $866.44 Down $ -1.32 $867.00 $866.44 200
09:58 AM $867.76 Down $ -0.69 $867.76 $867.76 100
09:58 AM $867.76 Up $0.00 $867.76 $867.76 0
09:58 AM $867.76 Up $0.00 $867.76 $867.76 0
09:58 AM $867.76 Up $0.00 $867.76 $867.76 0
09:55 AM $868.45 Up $0.52 $868.45 $868.45 100
09:55 AM $868.45 Up $0.00 $868.45 $868.45 0
09:55 AM $868.45 Up $0.00 $868.45 $868.45 0
09:54 AM $867.93 Up $1.49 $867.94 $867.88 700
09:48 AM $866.44 Down $ -5.05 $866.78 $866.44 200
09:48 AM $866.44 Up $0.00 $866.78 $866.44 0
09:48 AM $866.44 Up $0.00 $866.78 $866.44 0
09:48 AM $866.44 Up $0.00 $866.78 $866.44 0
09:48 AM $866.44 Up $0.00 $866.78 $866.44 0
09:48 AM $866.44 Up $0.00 $866.78 $866.44 0
09:39 AM $871.49 Down $ -0.17 $871.49 $871.49 100
09:39 AM $871.49 Up $0.00 $871.49 $871.49 0
09:39 AM $871.49 Up $0.00 $871.49 $871.49 0
09:39 AM $871.49 Up $0.00 $871.49 $871.49 0
09:39 AM $871.49 Up $0.00 $871.49 $871.49 0
09:39 AM $871.49 Up $0.00 $871.49 $871.49 0
09:39 AM $871.49 Up $0.00 $871.49 $871.49 0
09:39 AM $871.49 Up $0.00 $871.49 $871.49 0
09:39 AM $871.49 Up $0.00 $871.49 $871.49 0
09:30 AM $871.66 Down $ -2.66 $871.66 $871.66 700
09:30 AM $871.66 Up $0.00 $871.66 $871.66 0
09:30 AM $871.66 Up $0.00 $871.66 $871.66 0
09:30 AM $871.66 Up $0.00 $871.66 $871.66 0
09:30 AM $871.66 Up $0.00 $871.66 $871.66 0
09:30 AM $871.66 Up $0.00 $871.66 $871.66 0
09:30 AM $871.66 Up $0.00 $871.66 $871.66 0
09:30 AM $871.66 Up $0.00 $871.66 $871.66 0
09:30 AM $871.66 Up $0.00 $871.66 $871.66 0
Previous close $874.32

One month history

Date Closing Opening High Low Volume
26/01/2023 $874.32 $868.86 $879.98 $865.27 26,900
25/01/2023 $854.36 $839.57 $855.43 $839.57 59,100
24/01/2023 $841.03 $838.48 $843.00 $830.01 36,500
23/01/2023 $824.57 $827.48 $830.76 $822.80 132,600
20/01/2023 $811.84 $819.69 $820.98 $809.35 79,000
19/01/2023 $798.11 $805.75 $806.07 $797.44 89,000
18/01/2023 $802.00 $806.98 $811.88 $801.42 26,500
17/01/2023 $817.99 $823.43 $825.98 $816.34 104,700
16/01/2023 $830.00 $829.42 $836.00 $826.43 7,600
13/01/2023 $828.27 $829.11 $830.72 $825.90 116,600
12/01/2023 $828.48 $830.00 $830.74 $825.00 99,100
11/01/2023 $829.18 $825.17 $834.25 $823.02 77,500
10/01/2023 $817.43 $804.35 $818.51 $804.35 44,100
09/01/2023 $806.85 $813.10 $818.02 $806.29 151,400
06/01/2023 $807.83 $821.45 $821.45 $806.13 114,200
05/01/2023 $801.00 $794.47 $804.79 $794.47 111,200
04/01/2023 $806.90 $811.76 $812.83 $803.88 45,300
03/01/2023 $807.61 $805.46 $809.21 $804.22 52,200
30/12/2022 $802.07 $805.52 $806.05 $799.12 11,600
29/12/2022 $803.18 $807.71 $807.71 $800.76 49,300
28/12/2022 $800.04 $802.50 $804.59 $798.72 25,700
23/12/2022 $813.11 $813.90 $814.47 $810.38 26,700
22/12/2022 $805.47 $796.32 $809.15 $794.05 49,500
21/12/2022 $803.05 $796.00 $806.85 $796.00 22,400
20/12/2022 $788.83 $796.22 $798.34 $788.04 51,500
19/12/2022 $796.23 $787.37 $797.35 $787.32 32,800
16/12/2022 $796.35 $794.23 $801.29 $792.42 69,300
15/12/2022 $804.71 $791.07 $809.66 $790.00 59,300
14/12/2022 $791.53 $792.21 $795.57 $788.92 22,500
13/12/2022 $790.00 $789.25 $794.00 $789.25 15,000
Graphs are not available, please refer to the detailed table