Fairfax Financial Holdings Ltd Pref J (FFH_pj)

FFH_pj
🏛️ 캐나다 →
25.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.90 20.08 19.90 20.05 0.0M
2021-12-30 19.60 19.79 19.56 19.79 0.0M
2021-12-29 19.46 19.50 19.31 19.50 0.0M
2021-12-24 19.30 19.50 19.30 19.50 0.0M
2021-12-23 19.19 19.20 19.19 19.20 0.0M
2021-12-21 19.15 19.15 19.15 19.15 0.0M
2021-12-20 19.09 19.20 19.09 19.20 0.0M
2021-12-17 19.10 19.10 19.10 19.10 0.0M
2021-12-16 19.15 19.15 19.15 19.15 0.0M
2021-12-14 19.09 19.10 19.09 19.10 0.0M
2021-12-13 19.17 19.30 19.17 19.30 0.0M
2021-12-10 19.40 19.40 19.30 19.40 0.0M
2021-12-09 19.50 19.74 19.50 19.74 0.0M
2021-12-08 19.49 19.60 19.49 19.50 0.0M
2021-12-07 19.60 19.60 19.30 19.30 0.0M
2021-12-06 19.55 19.55 19.55 19.55 0.0M
2021-12-03 19.50 19.50 19.50 19.50 0.0M
2021-12-02 19.50 19.50 19.50 19.50 0.0M
2021-12-01 19.70 19.72 19.70 19.72 0.0M
2021-11-30 19.85 19.85 19.70 19.70 0.0M
2021-11-29 20.15 20.15 20.09 20.09 0.0M
2021-11-26 20.40 20.40 20.30 20.30 0.0M
2021-11-24 20.49 20.50 20.49 20.50 0.0M
2021-11-23 20.45 20.45 20.45 20.45 0.0M
2021-11-22 20.36 20.36 20.35 20.35 0.0M
2021-11-19 20.45 20.45 20.45 20.45 0.0M
2021-11-18 20.50 20.56 20.50 20.55 0.0M
2021-11-17 20.50 20.50 20.50 20.50 0.0M
2021-11-16 20.60 20.75 20.60 20.75 0.0M
2021-11-15 20.61 20.61 20.61 20.61 0.0M
2021-11-11 20.68 20.68 20.68 20.68 0.0M
2021-11-10 20.62 20.68 20.62 20.68 0.0M
2021-11-09 20.55 20.62 20.55 20.62 0.0M
2021-11-08 20.31 20.40 20.31 20.40 0.0M
2021-11-04 20.40 20.40 20.40 20.40 0.0M
2021-11-02 20.41 20.41 20.40 20.40 0.0M
2021-11-01 20.68 20.68 20.45 20.45 0.0M
2021-10-29 20.40 20.40 20.40 20.40 0.0M
2021-10-28 20.46 20.46 20.45 20.45 0.0M
2021-10-27 20.52 20.52 20.50 20.50 0.0M
2021-10-26 20.45 20.50 20.45 20.49 0.0M
2021-10-25 20.40 20.40 20.30 20.40 0.0M
2021-10-22 20.35 20.49 20.35 20.49 0.0M
2021-10-21 20.32 20.50 20.32 20.50 0.0M
2021-10-20 20.30 20.30 20.30 20.30 0.0M
2021-10-19 20.21 20.40 20.21 20.40 0.0M
2021-10-15 20.21 20.30 20.21 20.30 0.0M
2021-10-13 20.14 20.26 20.14 20.15 0.0M
2021-10-08 19.90 19.90 19.90 19.90 0.0M
2021-10-05 19.89 20.00 19.89 20.00 0.0M
2021-10-04 19.73 19.74 19.73 19.74 0.0M
2021-10-01 19.45 19.60 19.45 19.60 0.0M
2021-09-30 19.45 19.45 19.45 19.45 0.0M
2021-09-29 19.19 19.20 19.19 19.20 0.0M
2021-09-28 19.09 19.10 19.09 19.10 0.0M
2021-09-24 18.85 18.85 18.85 18.85 0.0M
2021-09-22 18.70 18.70 18.70 18.70 0.0M
2021-09-21 18.70 18.70 18.70 18.70 0.0M
2021-09-20 18.80 18.84 18.76 18.84 0.0M
2021-09-16 18.87 18.87 18.81 18.81 0.0M
2021-09-07 19.00 19.00 19.00 19.00 0.0M
2021-09-03 18.86 18.86 18.86 18.86 0.0M
2021-09-02 18.96 18.96 18.96 18.96 0.0M
2021-08-31 19.05 19.05 19.05 19.05 0.0M
2021-08-30 19.02 19.02 19.02 19.02 0.0M
2021-08-27 19.00 19.00 19.00 19.00 0.0M
2021-08-26 18.90 18.90 18.90 18.90 0.0M
2021-08-25 18.84 18.84 18.80 18.80 0.0M
2021-08-24 18.70 18.80 18.70 18.80 0.0M
2021-08-23 18.64 18.65 18.60 18.60 0.0M
2021-08-20 18.60 18.60 18.50 18.50 0.0M
2021-08-19 18.61 18.61 18.61 18.61 0.0M
2021-08-17 18.60 18.65 18.60 18.65 0.0M
2021-08-16 18.74 18.74 18.62 18.62 0.0M
2021-08-13 18.65 18.65 18.62 18.62 0.0M
2021-08-11 18.65 18.70 18.65 18.70 0.0M
2021-08-10 18.65 18.65 18.65 18.65 0.0M
2021-08-09 18.69 18.70 18.69 18.70 0.0M
2021-08-06 18.62 18.62 18.62 18.62 0.0M
2021-08-05 18.65 18.65 18.63 18.63 0.0M
2021-07-27 18.72 18.72 18.72 18.72 0.0M
2021-07-26 18.85 18.85 18.72 18.72 0.0M
2021-07-23 18.85 18.85 18.75 18.80 0.0M
2021-07-22 18.99 18.99 18.99 18.99 0.0M
2021-07-20 18.99 18.99 18.86 18.86 0.0M
2021-07-19 18.86 18.86 18.86 18.86 0.0M
2021-07-16 19.05 19.05 19.05 19.05 0.0M
2021-07-14 18.99 19.04 18.86 19.00 0.0M
2021-07-13 18.97 18.97 18.97 18.97 0.0M
2021-07-09 18.95 18.95 18.95 18.95 0.0M
2021-07-08 18.98 18.99 18.88 18.88 0.0M
2021-07-07 18.99 18.99 18.97 18.99 0.0M
2021-07-06 18.99 18.99 18.99 18.99 0.0M
2021-07-05 19.04 19.04 19.04 19.04 0.0M
2021-07-02 18.98 18.98 18.98 18.98 0.0M
2021-06-30 18.85 18.99 18.85 18.99 0.0M
2021-06-28 18.99 18.99 18.85 18.85 0.0M
2021-06-25 19.00 19.00 19.00 19.00 0.0M
2021-06-24 18.87 18.87 18.76 18.76 0.0M
2021-06-23 18.89 18.89 18.86 18.86 0.0M
2021-06-22 18.77 18.80 18.77 18.80 0.0M
2021-06-21 18.70 18.70 18.70 18.70 0.0M
2021-06-18 18.65 18.65 18.51 18.53 0.0M
2021-06-17 18.93 18.93 18.80 18.80 0.0M
2021-06-16 19.10 19.11 19.10 19.11 0.0M
2021-06-15 19.20 19.20 19.20 19.20 0.0M
2021-06-14 19.35 19.35 19.30 19.30 0.0M
2021-06-11 19.53 19.55 19.53 19.55 0.0M
2021-06-10 19.42 19.53 19.40 19.53 0.0M
2021-06-09 19.40 19.40 19.40 19.40 0.0M
2021-06-08 19.50 19.50 19.45 19.45 0.0M
2021-06-07 19.48 19.48 19.48 19.48 0.0M
2021-06-03 19.50 19.50 19.50 19.50 0.0M
2021-06-02 18.80 19.25 18.80 19.25 0.0M
2021-06-01 18.60 18.70 18.60 18.70 0.0M
2021-05-31 18.55 18.55 18.50 18.50 0.0M
2021-05-28 18.55 18.55 18.55 18.55 0.0M
2021-05-27 18.55 18.60 18.55 18.60 0.0M
2021-05-26 18.30 18.31 18.30 18.31 0.0M
2021-05-25 18.20 18.40 18.20 18.40 0.0M
2021-05-21 18.15 18.15 18.15 18.15 0.0M
2021-05-20 18.30 18.30 18.10 18.10 0.0M
2021-05-19 18.40 18.40 18.35 18.35 0.0M
2021-05-18 18.25 18.25 18.25 18.25 0.0M
2021-05-14 18.15 18.35 18.15 18.35 0.0M
2021-05-13 18.10 18.10 18.10 18.10 0.0M
2021-05-12 18.10 18.10 17.81 18.00 0.0M
2021-05-11 17.90 18.25 17.81 18.25 0.0M
2021-05-10 18.15 18.15 17.95 17.95 0.0M
2021-05-07 18.50 18.50 18.30 18.30 0.0M
2021-05-06 18.30 18.49 18.30 18.49 0.0M
2021-05-05 18.15 18.15 18.15 18.15 0.0M
2021-05-04 17.60 17.95 17.51 17.95 0.0M
2021-05-03 17.65 17.65 17.65 17.65 0.0M
2021-04-30 17.35 17.50 17.30 17.50 0.0M
2021-04-29 17.30 17.40 17.30 17.40 0.0M
2021-04-28 17.25 17.35 17.25 17.35 0.0M
2021-04-26 17.25 17.25 17.25 17.25 0.0M
2021-04-22 17.25 17.25 17.25 17.25 0.0M
2021-04-21 17.19 17.20 17.11 17.11 0.0M
2021-04-19 17.10 17.10 17.00 17.00 0.0M
2021-04-15 17.15 17.50 17.15 17.20 0.0M
2021-04-14 17.15 17.15 17.00 17.00 0.0M
2021-04-12 16.99 17.15 16.99 17.15 0.0M
2021-04-05 16.40 16.90 16.40 16.90 0.0M
2021-04-01 16.50 16.50 16.40 16.40 0.0M
2021-03-31 16.67 16.67 16.65 16.65 0.0M
2021-03-30 16.65 16.65 16.65 16.65 0.0M
2021-03-26 16.61 16.61 16.61 16.61 0.0M
2021-03-25 16.80 16.80 16.70 16.70 0.0M
2021-03-24 16.73 16.90 16.71 16.90 0.0M
2021-03-23 17.01 17.01 16.80 16.80 0.0M
2021-03-22 17.10 17.10 17.00 17.00 0.0M
2021-03-19 17.05 17.05 17.00 17.00 0.0M
2021-03-18 16.90 17.00 16.90 17.00 0.0M
2021-03-17 16.90 16.90 16.90 16.90 0.0M
2021-03-16 16.75 16.75 16.75 16.75 0.0M
2021-03-15 16.75 16.80 16.75 16.80 0.0M
2021-03-12 16.70 16.75 16.70 16.75 0.0M
2021-03-10 16.75 16.75 16.75 16.75 0.0M
2021-03-09 16.65 16.65 16.65 16.65 0.0M
2021-03-08 16.73 16.75 16.73 16.75 0.0M
2021-03-05 16.70 16.70 16.70 16.70 0.0M
2021-03-03 16.60 16.60 16.60 16.60 0.0M
2021-03-02 16.70 16.80 16.70 16.80 0.0M
2021-03-01 16.65 16.70 16.65 16.70 0.0M
2021-02-25 16.60 16.60 16.60 16.60 0.0M
2021-02-24 16.50 16.50 16.50 16.50 0.0M
2021-02-23 16.30 16.30 16.30 16.30 0.0M
2021-02-22 16.34 16.40 16.34 16.40 0.0M
2021-02-19 16.34 16.34 16.34 16.34 0.0M
2021-02-18 16.35 16.35 16.26 16.26 0.0M
2021-02-16 16.38 16.38 16.09 16.20 0.0M
2021-02-11 15.65 15.76 15.65 15.72 0.0M
2021-02-10 15.30 15.32 15.29 15.30 0.0M
2021-02-09 15.20 15.20 15.17 15.17 0.0M
2021-02-08 15.30 15.30 15.00 15.00 0.0M
2021-02-05 14.92 15.30 14.92 15.10 0.0M
2021-02-04 14.90 15.00 14.90 15.00 0.0M
2021-02-03 14.70 14.80 14.70 14.80 0.0M
2021-02-02 14.55 14.60 14.55 14.60 0.0M
2021-02-01 14.54 14.55 14.54 14.55 0.0M
2021-01-28 14.46 14.46 14.41 14.41 0.0M
2021-01-26 14.50 14.55 14.50 14.55 0.0M
2021-01-25 14.46 14.55 14.42 14.53 0.0M
2021-01-22 14.60 14.60 14.60 14.60 0.0M
2021-01-21 14.60 14.60 14.60 14.60 0.0M
2021-01-14 14.40 14.40 14.40 14.40 0.0M
2021-01-13 14.40 14.40 14.30 14.40 0.0M
2021-01-12 14.45 14.45 14.45 14.45 0.0M
2021-01-08 14.39 14.40 14.39 14.40 0.0M
2021-01-06 14.27 14.29 14.20 14.29 0.0M
2021-01-05 14.25 14.25 14.25 14.25 0.0M
2021-01-04 14.40 14.50 14.20 14.20 0.0M