Toronto - Delayed Quote USD
Fairfax India Holdings Corporation (FIH-U.TO)
At close: October 18 at 4:00 PM EDT
Currency in USD 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 |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 14.74 | 14.85 | 14.70 | 14.71 | 14.71 | 39,924 |
| Oct 17, 2024 | 14.75 | 14.85 | 14.70 | 14.70 | 14.70 | 26,520 |
| Oct 16, 2024 | 14.70 | 14.78 | 14.60 | 14.76 | 14.76 | 26,497 |
| Oct 15, 2024 | 14.51 | 14.76 | 14.50 | 14.64 | 14.64 | 41,875 |
| Oct 11, 2024 | 14.73 | 14.73 | 14.59 | 14.59 | 14.59 | 53,624 |
| Oct 10, 2024 | 14.71 | 14.75 | 14.71 | 14.73 | 14.73 | 13,296 |
| Oct 9, 2024 | 14.67 | 14.77 | 14.67 | 14.71 | 14.71 | 14,946 |
| Oct 8, 2024 | 14.84 | 14.88 | 14.66 | 14.66 | 14.66 | 17,430 |
| Oct 7, 2024 | 14.74 | 14.79 | 14.67 | 14.79 | 14.79 | 18,790 |
| Oct 4, 2024 | 14.91 | 14.98 | 14.70 | 14.71 | 14.71 | 25,663 |
| Oct 3, 2024 | 14.82 | 14.94 | 14.81 | 14.89 | 14.89 | 10,582 |
| Oct 2, 2024 | 14.84 | 14.96 | 14.75 | 14.75 | 14.75 | 28,826 |
| Oct 1, 2024 | 15.00 | 15.00 | 14.80 | 14.84 | 14.84 | 51,765 |
| Sep 30, 2024 | 14.96 | 15.07 | 14.63 | 15.07 | 15.07 | 88,672 |
| Sep 27, 2024 | 14.86 | 15.06 | 14.86 | 14.87 | 14.87 | 56,150 |
| Sep 26, 2024 | 14.92 | 15.05 | 14.86 | 14.86 | 14.86 | 28,976 |
| Sep 25, 2024 | 15.00 | 15.00 | 14.93 | 14.96 | 14.96 | 6,322 |
| Sep 24, 2024 | 15.07 | 15.07 | 14.92 | 14.93 | 14.93 | 13,017 |
| Sep 23, 2024 | 15.00 | 15.07 | 14.97 | 15.00 | 15.00 | 53,711 |
| Sep 20, 2024 | 14.91 | 15.00 | 14.91 | 14.91 | 14.91 | 15,371 |
| Sep 19, 2024 | 14.77 | 15.05 | 14.77 | 15.00 | 15.00 | 42,604 |
| Sep 18, 2024 | 14.95 | 15.00 | 14.76 | 14.76 | 14.76 | 23,947 |
| Sep 17, 2024 | 15.00 | 15.00 | 14.82 | 14.96 | 14.96 | 12,391 |
| Sep 16, 2024 | 14.95 | 15.04 | 14.87 | 15.04 | 15.04 | 28,884 |
| Sep 13, 2024 | 14.89 | 15.00 | 14.76 | 14.94 | 14.94 | 44,212 |
| Sep 12, 2024 | 14.54 | 14.72 | 14.54 | 14.65 | 14.65 | 31,600 |
| Sep 11, 2024 | 14.51 | 14.61 | 14.40 | 14.48 | 14.48 | 70,444 |
| Sep 10, 2024 | 14.51 | 14.62 | 14.45 | 14.62 | 14.62 | 18,705 |
| Sep 9, 2024 | 14.41 | 14.63 | 14.41 | 14.51 | 14.51 | 20,202 |
| Sep 6, 2024 | 14.47 | 14.63 | 14.46 | 14.51 | 14.51 | 13,691 |
| Sep 5, 2024 | 14.53 | 14.68 | 14.47 | 14.62 | 14.62 | 33,213 |
| Sep 4, 2024 | 14.57 | 14.73 | 14.46 | 14.46 | 14.46 | 26,315 |
| Sep 3, 2024 | 14.47 | 14.60 | 14.37 | 14.60 | 14.60 | 12,493 |
| Aug 30, 2024 | 14.43 | 14.48 | 14.27 | 14.48 | 14.48 | 20,940 |
| Aug 29, 2024 | 14.29 | 14.35 | 14.26 | 14.35 | 14.35 | 15,288 |
| Aug 28, 2024 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | 10,071 |
| Aug 27, 2024 | 14.18 | 14.50 | 14.18 | 14.25 | 14.25 | 14,176 |
| Aug 26, 2024 | 14.40 | 14.47 | 14.25 | 14.25 | 14.25 | 6,660 |
| Aug 23, 2024 | 14.40 | 14.67 | 14.40 | 14.49 | 14.49 | 24,862 |
| Aug 22, 2024 | 14.53 | 14.55 | 14.34 | 14.50 | 14.50 | 6,900 |
| Aug 21, 2024 | 14.35 | 14.50 | 14.35 | 14.42 | 14.42 | 6,194 |
| Aug 20, 2024 | 14.26 | 14.54 | 14.26 | 14.36 | 14.36 | 7,753 |
| Aug 19, 2024 | 14.49 | 14.64 | 14.39 | 14.50 | 14.50 | 16,531 |
| Aug 16, 2024 | 14.43 | 14.46 | 14.33 | 14.36 | 14.36 | 6,885 |
| Aug 15, 2024 | 14.24 | 14.37 | 14.24 | 14.32 | 14.32 | 6,750 |
| Aug 14, 2024 | 14.26 | 14.40 | 14.07 | 14.30 | 14.30 | 20,716 |
| Aug 13, 2024 | 14.47 | 14.47 | 14.16 | 14.20 | 14.20 | 11,275 |
| Aug 12, 2024 | 14.25 | 14.60 | 14.19 | 14.60 | 14.60 | 8,501 |
| Aug 9, 2024 | 14.10 | 14.29 | 14.10 | 14.24 | 14.24 | 3,438 |
| Aug 8, 2024 | 14.04 | 14.24 | 14.02 | 14.24 | 14.24 | 18,882 |
| Aug 7, 2024 | 14.15 | 14.40 | 14.04 | 14.10 | 14.10 | 20,937 |
| Aug 6, 2024 | 14.31 | 14.38 | 14.06 | 14.15 | 14.15 | 36,480 |
| Aug 2, 2024 | 14.36 | 14.50 | 14.25 | 14.45 | 14.45 | 58,588 |
| Aug 1, 2024 | 14.42 | 14.43 | 14.30 | 14.30 | 14.30 | 15,988 |
| Jul 31, 2024 | 14.34 | 14.49 | 14.30 | 14.30 | 14.30 | 28,136 |
| Jul 30, 2024 | 14.37 | 14.55 | 14.32 | 14.37 | 14.37 | 17,380 |
| Jul 29, 2024 | 14.54 | 14.54 | 14.40 | 14.42 | 14.42 | 3,242 |
| Jul 26, 2024 | 14.22 | 14.50 | 14.22 | 14.50 | 14.50 | 15,628 |
| Jul 25, 2024 | 14.41 | 14.51 | 14.10 | 14.10 | 14.10 | 43,611 |
| Jul 24, 2024 | 14.43 | 14.60 | 14.19 | 14.31 | 14.31 | 47,549 |
| Jul 23, 2024 | 14.48 | 14.63 | 14.38 | 14.39 | 14.39 | 48,580 |
| Jul 22, 2024 | 14.62 | 14.62 | 14.35 | 14.45 | 14.45 | 22,734 |
| Jul 19, 2024 | 14.50 | 14.50 | 14.36 | 14.39 | 14.39 | 8,062 |
| Jul 18, 2024 | 14.16 | 14.59 | 14.09 | 14.59 | 14.59 | 67,925 |
| Jul 17, 2024 | 14.38 | 14.40 | 14.15 | 14.24 | 14.24 | 52,605 |
| Jul 16, 2024 | 14.24 | 14.50 | 14.24 | 14.30 | 14.30 | 10,154 |
| Jul 15, 2024 | 14.48 | 14.48 | 14.20 | 14.35 | 14.35 | 13,491 |
| Jul 12, 2024 | 14.10 | 14.35 | 14.10 | 14.35 | 14.35 | 38,268 |
| Jul 11, 2024 | 14.09 | 14.21 | 14.00 | 14.04 | 14.04 | 26,303 |
| Jul 10, 2024 | 14.21 | 14.31 | 14.00 | 14.10 | 14.10 | 50,615 |
| Jul 9, 2024 | 14.11 | 14.21 | 14.03 | 14.12 | 14.12 | 35,258 |
| Jul 8, 2024 | 14.55 | 14.55 | 14.05 | 14.08 | 14.08 | 23,860 |
| Jul 5, 2024 | 14.65 | 14.70 | 14.49 | 14.63 | 14.63 | 12,771 |
| Jul 4, 2024 | 14.37 | 14.67 | 14.37 | 14.67 | 14.67 | 3,581 |
| Jul 3, 2024 | 14.40 | 14.55 | 14.37 | 14.37 | 14.37 | 2,215 |
| Jul 2, 2024 | 14.35 | 14.52 | 14.33 | 14.43 | 14.43 | 15,823 |
| Jun 28, 2024 | 14.53 | 14.55 | 14.35 | 14.35 | 14.35 | 4,079 |
| Jun 27, 2024 | 14.39 | 14.63 | 14.39 | 14.52 | 14.52 | 19,865 |
| Jun 26, 2024 | 14.64 | 14.71 | 14.38 | 14.38 | 14.38 | 12,004 |
| Jun 25, 2024 | 14.80 | 14.81 | 14.71 | 14.71 | 14.71 | 5,275 |
| Jun 24, 2024 | 14.69 | 15.12 | 14.49 | 14.95 | 14.95 | 55,859 |
| Jun 21, 2024 | 13.97 | 15.15 | 13.84 | 15.15 | 15.15 | 177,942 |
| Jun 20, 2024 | 13.88 | 14.02 | 13.75 | 13.85 | 13.85 | 48,995 |
| Jun 19, 2024 | 14.00 | 14.00 | 13.84 | 13.88 | 13.88 | 6,178 |
| Jun 18, 2024 | 13.94 | 14.20 | 13.90 | 14.01 | 14.01 | 19,962 |
| Jun 17, 2024 | 13.83 | 14.06 | 13.83 | 13.95 | 13.95 | 44,106 |
| Jun 14, 2024 | 13.88 | 14.08 | 13.84 | 13.95 | 13.95 | 14,087 |
| Jun 13, 2024 | 13.98 | 13.98 | 13.58 | 13.90 | 13.90 | 29,263 |
| Jun 12, 2024 | 13.89 | 14.06 | 13.80 | 13.96 | 13.96 | 57,505 |
| Jun 11, 2024 | 13.86 | 13.96 | 13.80 | 13.89 | 13.89 | 43,575 |
| Jun 10, 2024 | 13.97 | 14.08 | 13.75 | 13.91 | 13.91 | 81,842 |
| Jun 7, 2024 | 13.99 | 14.03 | 13.80 | 13.90 | 13.90 | 73,725 |
| Jun 6, 2024 | 13.82 | 13.89 | 13.70 | 13.70 | 13.70 | 29,536 |
| Jun 5, 2024 | 13.81 | 14.02 | 13.55 | 13.65 | 13.65 | 77,667 |
| Jun 4, 2024 | 14.20 | 14.20 | 13.65 | 13.81 | 13.81 | 74,707 |
| Jun 3, 2024 | 14.19 | 14.55 | 13.90 | 14.26 | 14.26 | 98,070 |
| May 31, 2024 | 14.00 | 14.30 | 13.91 | 14.30 | 14.30 | 6,483 |
| May 30, 2024 | 14.04 | 14.05 | 13.88 | 13.93 | 13.93 | 49,201 |
| May 29, 2024 | 14.04 | 14.15 | 14.01 | 14.15 | 14.15 | 5,872 |
| May 28, 2024 | 14.05 | 14.17 | 14.01 | 14.09 | 14.09 | 18,560 |
| May 27, 2024 | 14.08 | 14.08 | 13.90 | 14.08 | 14.08 | 23,845 |
| May 24, 2024 | 14.06 | 14.15 | 14.03 | 14.08 | 14.08 | 24,233 |
| May 23, 2024 | 14.06 | 14.12 | 14.00 | 14.02 | 14.02 | 37,870 |
| May 22, 2024 | 14.18 | 14.25 | 14.02 | 14.02 | 14.02 | 5,157 |
| May 21, 2024 | 14.30 | 14.40 | 14.19 | 14.19 | 14.19 | 29,978 |
| May 17, 2024 | 14.46 | 14.50 | 14.25 | 14.30 | 14.30 | 26,133 |
| May 16, 2024 | 14.35 | 14.60 | 14.35 | 14.44 | 14.44 | 43,919 |
| May 15, 2024 | 14.08 | 14.58 | 14.04 | 14.16 | 14.16 | 94,633 |
| May 14, 2024 | 14.10 | 14.10 | 13.88 | 14.05 | 14.05 | 85,661 |
| May 13, 2024 | 14.27 | 14.27 | 14.03 | 14.03 | 14.03 | 19,145 |
| May 10, 2024 | 14.17 | 14.19 | 14.03 | 14.03 | 14.03 | 17,029 |
| May 9, 2024 | 14.07 | 14.21 | 14.03 | 14.13 | 14.13 | 10,681 |
| May 8, 2024 | 14.29 | 14.29 | 14.05 | 14.11 | 14.11 | 15,960 |
| May 7, 2024 | 14.30 | 14.50 | 14.05 | 14.19 | 14.19 | 51,848 |
| May 6, 2024 | 14.48 | 14.55 | 14.32 | 14.35 | 14.35 | 48,808 |
| May 3, 2024 | 14.75 | 14.75 | 14.39 | 14.50 | 14.50 | 40,808 |
| May 2, 2024 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | 7,396 |
| May 1, 2024 | 14.89 | 14.97 | 14.69 | 14.79 | 14.79 | 20,662 |
| Apr 30, 2024 | 14.74 | 15.09 | 14.60 | 14.82 | 14.82 | 74,749 |
| Apr 29, 2024 | 14.78 | 14.82 | 14.71 | 14.71 | 14.71 | 23,558 |
| Apr 26, 2024 | 14.92 | 14.92 | 14.74 | 14.74 | 14.74 | 32,203 |
| Apr 25, 2024 | 14.81 | 15.01 | 14.81 | 14.98 | 14.98 | 51,407 |
| Apr 24, 2024 | 14.80 | 14.88 | 14.76 | 14.81 | 14.81 | 16,461 |
| Apr 23, 2024 | 14.81 | 14.82 | 14.71 | 14.78 | 14.78 | 33,467 |
| Apr 22, 2024 | 14.81 | 14.86 | 14.70 | 14.78 | 14.78 | 123,246 |
| Apr 19, 2024 | 14.84 | 14.84 | 14.65 | 14.67 | 14.67 | 14,247 |
| Apr 18, 2024 | 14.81 | 14.89 | 14.69 | 14.84 | 14.84 | 33,879 |
| Apr 17, 2024 | 14.90 | 14.93 | 14.80 | 14.80 | 14.80 | 28,420 |
| Apr 16, 2024 | 14.92 | 14.96 | 14.79 | 14.95 | 14.95 | 20,201 |
| Apr 15, 2024 | 14.95 | 15.00 | 14.80 | 15.00 | 15.00 | 32,253 |
| Apr 12, 2024 | 14.91 | 14.95 | 14.82 | 14.95 | 14.95 | 39,265 |
| Apr 11, 2024 | 14.93 | 14.95 | 14.83 | 14.89 | 14.89 | 25,149 |
| Apr 10, 2024 | 14.89 | 14.95 | 14.81 | 14.89 | 14.89 | 58,441 |
| Apr 9, 2024 | 14.84 | 14.88 | 14.70 | 14.82 | 14.82 | 8,831 |
| Apr 8, 2024 | 14.82 | 14.95 | 14.81 | 14.95 | 14.95 | 20,359 |
| Apr 5, 2024 | 14.89 | 14.89 | 14.71 | 14.83 | 14.83 | 7,124 |
| Apr 4, 2024 | 14.97 | 14.97 | 14.75 | 14.97 | 14.97 | 33,340 |
| Apr 3, 2024 | 14.81 | 14.96 | 14.81 | 14.95 | 14.95 | 16,159 |
| Apr 2, 2024 | 14.82 | 14.95 | 14.82 | 14.95 | 14.95 | 6,776 |
| Apr 1, 2024 | 14.74 | 14.91 | 14.74 | 14.82 | 14.82 | 5,609 |
| Mar 28, 2024 | 14.83 | 14.93 | 14.83 | 14.93 | 14.93 | 4,895 |
| Mar 27, 2024 | 14.98 | 14.98 | 14.78 | 14.78 | 14.78 | 14,940 |
| Mar 26, 2024 | 14.85 | 14.97 | 14.77 | 14.97 | 14.97 | 122,687 |
| Mar 25, 2024 | 14.80 | 14.94 | 14.75 | 14.94 | 14.94 | 11,037 |
| Mar 22, 2024 | 14.88 | 14.88 | 14.70 | 14.84 | 14.84 | 19,201 |
| Mar 21, 2024 | 14.64 | 14.95 | 14.53 | 14.63 | 14.63 | 46,876 |
| Mar 20, 2024 | 14.74 | 14.74 | 14.52 | 14.52 | 14.52 | 9,368 |
| Mar 19, 2024 | 14.52 | 14.66 | 14.49 | 14.66 | 14.66 | 32,844 |
| Mar 18, 2024 | 14.58 | 14.77 | 14.50 | 14.77 | 14.77 | 54,980 |
| Mar 15, 2024 | 14.73 | 14.73 | 14.59 | 14.70 | 14.70 | 182,460 |
| Mar 14, 2024 | 14.75 | 14.75 | 14.60 | 14.73 | 14.73 | 14,882 |
| Mar 13, 2024 | 14.70 | 14.82 | 14.51 | 14.75 | 14.75 | 5,607 |
| Mar 12, 2024 | 14.38 | 14.78 | 14.25 | 14.51 | 14.51 | 15,296 |
| Mar 11, 2024 | 14.22 | 14.35 | 14.05 | 14.35 | 14.35 | 17,578 |
| Mar 8, 2024 | 14.12 | 14.23 | 14.02 | 14.20 | 14.20 | 29,547 |
| Mar 7, 2024 | 14.30 | 14.30 | 14.10 | 14.23 | 14.23 | 8,677 |
| Mar 6, 2024 | 14.15 | 14.35 | 14.15 | 14.26 | 14.26 | 33,243 |
| Mar 5, 2024 | 14.41 | 14.43 | 14.14 | 14.17 | 14.17 | 17,621 |
| Mar 4, 2024 | 14.30 | 14.68 | 14.24 | 14.68 | 14.68 | 8,997 |
| Mar 1, 2024 | 14.52 | 14.90 | 14.30 | 14.30 | 14.30 | 52,110 |
| Feb 29, 2024 | 14.63 | 14.63 | 14.07 | 14.35 | 14.35 | 66,418 |
| Feb 28, 2024 | 14.44 | 14.50 | 14.38 | 14.50 | 14.50 | 6,827 |
| Feb 27, 2024 | 14.56 | 14.60 | 14.49 | 14.49 | 14.49 | 5,343 |
| Feb 26, 2024 | 14.60 | 14.61 | 14.44 | 14.51 | 14.51 | 16,407 |
| Feb 23, 2024 | 14.53 | 14.60 | 14.30 | 14.55 | 14.55 | 11,570 |
| Feb 22, 2024 | 14.86 | 14.86 | 14.46 | 14.52 | 14.52 | 15,884 |
| Feb 21, 2024 | 14.52 | 14.69 | 14.40 | 14.60 | 14.60 | 74,999 |
| Feb 20, 2024 | 14.35 | 14.85 | 14.20 | 14.54 | 14.54 | 22,925 |
| Feb 16, 2024 | 14.43 | 14.67 | 14.35 | 14.47 | 14.47 | 74,139 |
| Feb 15, 2024 | 14.68 | 14.68 | 14.05 | 14.31 | 14.31 | 33,481 |
| Feb 14, 2024 | 14.89 | 14.89 | 14.12 | 14.30 | 14.30 | 19,697 |
| Feb 13, 2024 | 14.52 | 14.52 | 14.08 | 14.25 | 14.25 | 41,048 |
| Feb 12, 2024 | 15.24 | 15.24 | 14.69 | 14.71 | 14.71 | 16,625 |
| Feb 9, 2024 | 14.49 | 15.01 | 14.27 | 15.01 | 15.01 | 43,011 |
| Feb 8, 2024 | 14.76 | 14.76 | 13.88 | 14.04 | 14.04 | 114,153 |
| Feb 7, 2024 | 15.00 | 15.00 | 14.83 | 14.89 | 14.89 | 29,731 |
| Feb 6, 2024 | 15.00 | 15.00 | 14.69 | 14.89 | 14.89 | 20,969 |
| Feb 5, 2024 | 15.04 | 15.04 | 14.82 | 14.87 | 14.87 | 6,640 |
| Feb 2, 2024 | 14.86 | 14.94 | 14.79 | 14.80 | 14.80 | 9,718 |
| Feb 1, 2024 | 14.98 | 15.01 | 14.80 | 14.80 | 14.80 | 4,406 |
| Jan 31, 2024 | 15.15 | 15.15 | 14.75 | 14.98 | 14.98 | 9,603 |
| Jan 30, 2024 | 14.90 | 15.01 | 14.90 | 14.90 | 14.90 | 8,850 |
| Jan 29, 2024 | 14.96 | 15.14 | 14.89 | 15.01 | 15.01 | 6,697 |
| Jan 26, 2024 | 14.99 | 15.09 | 14.95 | 14.99 | 14.99 | 4,699 |
| Jan 25, 2024 | 15.05 | 15.05 | 14.80 | 14.99 | 14.99 | 11,222 |
| Jan 24, 2024 | 15.10 | 15.30 | 15.00 | 15.08 | 15.08 | 7,862 |
| Jan 23, 2024 | 14.87 | 15.00 | 14.65 | 14.98 | 14.98 | 14,888 |
| Jan 22, 2024 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | 14,015 |
| Jan 19, 2024 | 14.53 | 14.55 | 14.23 | 14.25 | 14.25 | 48,692 |
| Jan 18, 2024 | 14.35 | 14.63 | 14.28 | 14.40 | 14.40 | 12,668 |
| Jan 17, 2024 | 14.83 | 14.86 | 14.35 | 14.35 | 14.35 | 9,187 |
| Jan 16, 2024 | 14.66 | 15.00 | 14.64 | 14.80 | 14.80 | 10,089 |
| Jan 15, 2024 | 14.88 | 15.10 | 14.86 | 15.00 | 15.00 | 5,394 |
| Jan 12, 2024 | 14.58 | 14.98 | 14.58 | 14.76 | 14.76 | 11,498 |
| Jan 11, 2024 | 14.35 | 14.58 | 14.31 | 14.58 | 14.58 | 15,770 |
| Jan 10, 2024 | 14.59 | 14.79 | 14.29 | 14.29 | 14.29 | 17,289 |
| Jan 9, 2024 | 14.54 | 14.60 | 14.39 | 14.60 | 14.60 | 6,247 |
| Jan 8, 2024 | 14.72 | 14.78 | 14.37 | 14.60 | 14.60 | 89,886 |
| Jan 5, 2024 | 14.80 | 14.91 | 14.75 | 14.80 | 14.80 | 16,084 |
| Jan 4, 2024 | 14.73 | 14.75 | 14.53 | 14.70 | 14.70 | 2,291 |
| Jan 3, 2024 | 15.09 | 15.10 | 14.49 | 14.60 | 14.60 | 43,422 |
| Jan 2, 2024 | 14.76 | 15.19 | 14.76 | 14.99 | 14.99 | 21,098 |
| Dec 29, 2023 | 15.23 | 15.50 | 14.95 | 15.20 | 15.20 | 5,630 |
| Dec 28, 2023 | 14.98 | 15.20 | 14.95 | 15.07 | 15.07 | 7,787 |
| Dec 27, 2023 | 15.04 | 15.10 | 14.69 | 14.83 | 14.83 | 13,660 |
| Dec 22, 2023 | 15.29 | 15.29 | 14.75 | 14.89 | 14.89 | 18,275 |
| Dec 21, 2023 | 15.15 | 15.44 | 15.15 | 15.36 | 15.36 | 18,074 |
| Dec 20, 2023 | 15.24 | 15.35 | 15.00 | 15.26 | 15.26 | 16,425 |
| Dec 19, 2023 | 15.57 | 15.85 | 15.24 | 15.25 | 15.25 | 49,942 |
| Dec 18, 2023 | 14.66 | 15.50 | 14.65 | 15.50 | 15.50 | 90,998 |
| Dec 15, 2023 | 14.48 | 14.89 | 14.42 | 14.76 | 14.76 | 84,374 |
| Dec 14, 2023 | 14.40 | 14.48 | 14.32 | 14.47 | 14.47 | 9,699 |
| Dec 13, 2023 | 13.89 | 14.39 | 13.85 | 14.39 | 14.39 | 81,730 |
| Dec 12, 2023 | 13.50 | 13.81 | 13.44 | 13.73 | 13.73 | 28,935 |
| Dec 11, 2023 | 13.29 | 13.50 | 13.21 | 13.22 | 13.22 | 32,775 |
| Dec 8, 2023 | 13.34 | 13.42 | 13.29 | 13.42 | 13.42 | 12,828 |
| Dec 7, 2023 | 13.05 | 13.37 | 12.99 | 13.35 | 13.35 | 27,302 |
| Dec 6, 2023 | 13.18 | 13.30 | 12.99 | 13.25 | 13.25 | 54,755 |
| Dec 5, 2023 | 13.40 | 13.47 | 13.19 | 13.19 | 13.19 | 72,381 |
| Dec 4, 2023 | 13.22 | 13.45 | 13.15 | 13.45 | 13.45 | 41,348 |
| Dec 1, 2023 | 13.88 | 13.88 | 13.31 | 13.32 | 13.32 | 10,061 |
| Nov 30, 2023 | 13.19 | 13.41 | 13.05 | 13.32 | 13.32 | 21,885 |
| Nov 29, 2023 | 13.02 | 13.19 | 13.02 | 13.03 | 13.03 | 17,842 |
| Nov 28, 2023 | 13.09 | 13.13 | 13.00 | 13.01 | 13.01 | 12,378 |
| Nov 27, 2023 | 12.91 | 13.06 | 12.79 | 13.02 | 13.02 | 71,889 |
| Nov 24, 2023 | 12.85 | 13.00 | 12.85 | 12.85 | 12.85 | 12,750 |
| Nov 23, 2023 | 12.71 | 13.00 | 12.71 | 12.89 | 12.89 | 6,232 |
| Nov 22, 2023 | 13.17 | 13.17 | 12.60 | 12.60 | 12.60 | 4,430 |
| Nov 21, 2023 | 12.89 | 13.32 | 12.71 | 13.32 | 13.32 | 96,310 |
| Nov 20, 2023 | 12.71 | 12.71 | 12.62 | 12.64 | 12.64 | 10,592 |
| Nov 17, 2023 | 12.65 | 12.73 | 12.63 | 12.71 | 12.71 | 28,791 |
| Nov 16, 2023 | 12.77 | 12.77 | 12.64 | 12.65 | 12.65 | 11,957 |
| Nov 15, 2023 | 12.95 | 12.95 | 12.78 | 12.83 | 12.83 | 6,100 |
| Nov 14, 2023 | 12.53 | 12.92 | 12.53 | 12.86 | 12.86 | 95,164 |
| Nov 13, 2023 | 13.22 | 13.22 | 12.69 | 12.75 | 12.75 | 8,757 |
| Nov 10, 2023 | 12.92 | 12.94 | 12.80 | 12.80 | 12.80 | 16,490 |
| Nov 9, 2023 | 12.80 | 12.89 | 12.72 | 12.89 | 12.89 | 4,965 |
| Nov 8, 2023 | 13.07 | 13.07 | 12.80 | 12.80 | 12.80 | 5,783 |
| Nov 7, 2023 | 12.89 | 13.05 | 12.77 | 12.87 | 12.87 | 19,275 |
| Nov 6, 2023 | 13.24 | 13.24 | 12.91 | 13.20 | 13.20 | 13,368 |
| Nov 3, 2023 | 12.40 | 13.33 | 12.40 | 13.17 | 13.17 | 80,092 |
| Nov 2, 2023 | 12.25 | 12.37 | 12.20 | 12.37 | 12.37 | 47,956 |
| Nov 1, 2023 | 12.22 | 12.30 | 12.20 | 12.20 | 12.20 | 29,734 |
| Oct 31, 2023 | 12.30 | 12.35 | 12.19 | 12.19 | 12.19 | 11,644 |
| Oct 30, 2023 | 12.24 | 12.40 | 12.24 | 12.35 | 12.35 | 10,510 |
| Oct 27, 2023 | 12.85 | 12.85 | 12.25 | 12.25 | 12.25 | 37,722 |
| Oct 26, 2023 | 12.53 | 12.71 | 12.51 | 12.71 | 12.71 | 15,444 |
| Oct 25, 2023 | 12.56 | 12.62 | 12.53 | 12.60 | 12.60 | 11,461 |
| Oct 24, 2023 | 12.60 | 12.66 | 12.51 | 12.51 | 12.51 | 14,365 |
| Oct 23, 2023 | 12.66 | 12.70 | 12.60 | 12.65 | 12.65 | 10,992 |
| Oct 20, 2023 | 12.75 | 12.89 | 12.59 | 12.89 | 12.89 | 11,087 |
| Oct 19, 2023 | 12.84 | 12.84 | 12.69 | 12.69 | 12.69 | 22,411 |
| Oct 18, 2023 | 12.90 | 12.90 | 12.78 | 12.90 | 12.90 | 17,715 |
Related Tickers
BPYP-PA.TO Brookfield Property Preferred LP
24.93
+1.59%
XMF-A.TO M Split Corp.
0.6500
-13.33%
HFPC-U.TO Helios Fairfax Partners Corporation
2.9100
+5.43%
YCM.TO New Commerce Split Fund
4.7500
0.00%
BNK.TO Big Banc Split Corp.
12.56
+0.80%
OLY.TO Olympia Financial Group Inc.
98.45
-0.05%
XTD.TO TDb Split Corp.
2.1900
+2.82%
PSH.AS Pershing Square Holdings Ord
48.25
+0.52%
PVS-PF.TO Partners Value Split Corp
25.09
+0.04%
PVS-PH.TO Partners Value Split Corp.
24.87
0.00%