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
2022-12-29 17.25 17.35 17.25 17.35 0.0M
2022-12-28 17.21 17.21 17.11 17.11 0.0M
2022-12-21 17.45 17.49 17.30 17.30 0.0M
2022-12-20 17.40 17.40 17.40 17.40 0.0M
2022-12-19 17.50 17.50 17.50 17.50 0.0M
2022-12-16 17.30 17.30 17.26 17.26 0.0M
2022-12-15 17.60 17.60 17.45 17.45 0.0M
2022-12-12 17.91 17.91 17.86 17.86 0.0M
2022-12-09 17.88 17.90 17.88 17.90 0.0M
2022-12-07 17.89 17.89 17.82 17.82 0.0M
2022-12-06 17.68 17.84 17.68 17.84 0.0M
2022-12-05 17.61 17.65 17.59 17.65 0.0M
2022-12-02 17.80 17.80 17.80 17.80 0.0M
2022-12-01 17.60 17.60 17.60 17.60 0.0M
2022-11-30 17.70 17.79 17.60 17.71 0.0M
2022-11-28 17.88 17.89 17.88 17.89 0.0M
2022-11-25 17.90 17.90 17.70 17.70 0.0M
2022-11-22 17.99 18.09 17.85 18.09 0.0M
2022-11-18 17.56 17.80 17.56 17.80 0.0M
2022-11-11 17.80 17.90 17.80 17.90 0.0M
2022-11-10 17.75 17.75 17.51 17.57 0.0M
2022-11-04 17.75 17.76 17.75 17.75 0.0M
2022-11-03 17.91 18.00 17.76 18.00 0.0M
2022-11-02 17.90 17.90 17.90 17.90 0.0M
2022-11-01 17.90 17.90 17.90 17.90 0.0M
2022-10-31 17.89 17.90 17.89 17.90 0.0M
2022-10-28 17.81 17.81 17.81 17.81 0.0M
2022-10-27 18.00 18.00 17.91 17.91 0.0M
2022-10-26 18.20 18.29 18.15 18.15 0.0M
2022-10-25 18.15 18.29 18.15 18.29 0.0M
2022-10-24 18.01 18.01 18.01 18.01 0.0M
2022-10-21 18.19 18.19 18.19 18.19 0.0M
2022-10-20 18.00 18.00 17.50 17.90 0.0M
2022-10-18 18.20 18.20 18.20 18.20 0.0M
2022-10-14 18.15 18.15 18.11 18.11 0.0M
2022-10-13 18.36 18.36 18.21 18.21 0.0M
2022-10-12 18.45 18.45 18.45 18.45 0.0M
2022-10-07 18.49 18.49 18.45 18.45 0.0M
2022-10-06 18.50 18.50 18.36 18.50 0.0M
2022-09-30 18.70 18.70 18.70 18.70 0.0M
2022-09-29 18.54 18.54 18.53 18.53 0.0M
2022-09-28 18.53 18.53 18.53 18.53 0.0M
2022-09-26 18.81 18.81 18.81 18.81 0.0M
2022-09-23 19.10 19.10 19.00 19.00 0.0M
2022-09-22 19.31 19.31 19.30 19.30 0.0M
2022-09-20 19.52 19.52 19.40 19.40 0.0M
2022-09-19 19.53 19.53 19.53 19.53 0.0M
2022-09-16 19.74 19.74 19.51 19.51 0.0M
2022-09-15 19.75 19.90 19.70 19.70 0.0M
2022-09-13 20.00 20.00 20.00 20.00 0.0M
2022-09-12 20.06 20.06 20.05 20.05 0.0M
2022-09-09 20.20 20.20 20.20 20.20 0.0M
2022-09-07 20.00 20.20 20.00 20.20 0.0M
2022-09-06 20.06 20.06 20.00 20.00 0.0M
2022-09-02 20.14 20.15 20.14 20.15 0.0M
2022-09-01 20.05 20.53 20.00 20.10 0.0M
2022-08-31 20.00 20.00 20.00 20.00 0.0M
2022-08-30 19.99 19.99 19.99 19.99 0.0M
2022-08-29 19.90 20.00 19.90 20.00 0.0M
2022-08-25 19.60 19.60 19.60 19.60 0.0M
2022-08-24 19.59 19.60 19.59 19.60 0.0M
2022-08-22 19.05 19.20 19.05 19.20 0.0M
2022-08-19 19.15 19.15 19.15 19.15 0.0M
2022-08-18 19.25 19.25 19.20 19.20 0.0M
2022-08-16 19.40 19.40 19.30 19.30 0.0M
2022-08-12 19.40 19.40 19.40 19.40 0.0M
2022-08-11 19.25 19.25 19.25 19.25 0.0M
2022-08-10 19.10 19.10 19.10 19.10 0.0M
2022-08-05 19.00 19.00 18.80 18.80 0.0M
2022-08-04 18.70 18.70 18.70 18.70 0.0M
2022-08-03 18.90 18.90 18.90 18.90 0.0M
2022-07-29 18.90 18.90 18.90 18.90 0.0M
2022-07-28 18.70 18.70 18.70 18.70 0.0M
2022-07-27 18.78 18.78 18.76 18.76 0.0M
2022-07-25 19.19 19.19 19.19 19.19 0.0M
2022-07-22 19.10 19.10 18.70 18.70 0.0M
2022-07-21 19.20 19.20 19.20 19.20 0.0M
2022-07-20 19.30 19.30 19.20 19.20 0.0M
2022-07-19 19.35 19.35 19.35 19.35 0.0M
2022-07-14 19.49 19.50 19.49 19.50 0.0M
2022-07-13 19.50 19.50 19.50 19.50 0.0M
2022-07-12 19.71 19.71 19.70 19.70 0.0M
2022-07-08 19.90 19.90 19.90 19.90 0.0M
2022-07-06 19.60 19.80 19.60 19.80 0.0M
2022-07-05 19.81 19.81 19.65 19.70 0.0M
2022-07-04 20.03 20.03 20.00 20.00 0.0M
2022-06-29 20.15 20.15 20.15 20.15 0.0M
2022-06-28 20.00 20.10 20.00 20.10 0.0M
2022-06-24 20.00 20.00 20.00 20.00 0.0M
2022-06-23 19.80 19.80 19.49 19.49 0.0M
2022-06-21 20.15 20.15 20.15 20.15 0.0M
2022-06-17 20.13 20.14 20.08 20.14 0.0M
2022-06-16 20.75 20.75 20.10 20.14 0.0M
2022-06-14 20.80 20.80 20.80 20.80 0.0M
2022-06-13 21.15 21.30 21.00 21.00 0.0M
2022-06-10 21.30 21.30 21.25 21.25 0.0M
2022-06-09 21.25 21.50 21.25 21.50 0.0M
2022-06-08 21.00 21.17 21.00 21.17 0.0M
2022-06-06 21.00 21.00 21.00 21.00 0.0M
2022-06-03 20.60 20.80 20.60 20.80 0.0M
2022-06-02 20.30 20.50 20.30 20.50 0.0M
2022-06-01 20.06 20.25 20.06 20.16 0.0M
2022-05-31 20.15 20.15 20.15 20.15 0.0M
2022-05-25 20.00 20.00 20.00 20.00 0.0M
2022-05-20 19.86 20.05 19.85 20.05 0.0M
2022-05-19 19.80 19.95 19.80 19.95 0.0M
2022-05-16 19.99 20.09 19.99 20.09 0.0M
2022-05-13 19.90 19.90 19.90 19.90 0.0M
2022-05-10 20.00 20.00 20.00 20.00 0.0M
2022-05-06 19.91 19.91 19.91 19.91 0.0M
2022-05-04 20.10 20.10 20.10 20.10 0.0M
2022-05-03 20.24 20.25 20.24 20.25 0.0M
2022-04-29 19.92 20.10 19.92 20.10 0.0M
2022-04-28 19.60 19.60 19.60 19.60 0.0M
2022-04-27 19.80 19.80 19.80 19.80 0.0M
2022-04-26 20.15 20.25 19.80 20.00 0.0M
2022-04-25 20.25 20.25 20.25 20.25 0.0M
2022-04-22 20.30 20.30 20.30 20.30 0.0M
2022-04-21 20.50 20.50 20.30 20.30 0.0M
2022-04-20 20.60 20.60 20.30 20.30 0.0M
2022-04-19 20.60 20.60 20.60 20.60 0.0M
2022-04-18 20.55 20.60 20.53 20.55 0.0M
2022-04-14 20.50 20.50 20.30 20.30 0.0M
2022-04-13 20.50 20.52 20.50 20.50 0.0M
2022-04-12 20.50 20.50 20.49 20.50 0.0M
2022-04-11 20.60 20.60 20.40 20.50 0.0M
2022-04-08 20.60 20.65 20.60 20.60 0.0M
2022-04-07 20.80 20.80 20.60 20.60 0.0M
2022-04-06 21.20 21.35 21.16 21.16 0.0M
2022-04-05 21.50 21.60 21.40 21.60 0.0M
2022-04-04 21.65 21.65 21.65 21.65 0.0M
2022-04-01 21.40 21.60 21.03 21.60 0.0M
2022-03-31 21.50 21.50 21.50 21.50 0.0M
2022-03-30 21.60 21.60 21.55 21.55 0.0M
2022-03-29 21.65 21.80 21.65 21.80 0.0M
2022-03-24 21.50 21.50 21.50 21.50 0.0M
2022-03-23 21.50 21.55 21.40 21.40 0.0M
2022-03-21 21.25 21.50 21.20 21.50 0.0M
2022-03-18 21.55 21.55 21.55 21.55 0.0M
2022-03-17 20.90 21.40 20.90 21.40 0.0M
2022-03-16 20.60 20.75 20.60 20.75 0.0M
2022-03-15 20.40 20.45 20.25 20.45 0.0M
2022-03-14 20.49 20.50 20.25 20.45 0.0M
2022-03-11 20.40 20.55 20.40 20.55 0.0M
2022-03-10 20.25 20.25 20.20 20.20 0.0M
2022-03-09 20.35 20.35 20.35 20.35 0.0M
2022-03-08 20.40 20.42 20.40 20.40 0.0M
2022-03-07 20.50 20.50 20.45 20.45 0.0M
2022-03-04 20.50 20.58 20.40 20.58 0.0M
2022-03-03 20.59 20.60 20.45 20.60 0.0M
2022-03-02 20.55 20.65 20.50 20.60 0.0M
2022-02-28 20.97 20.97 20.50 20.77 0.0M
2022-02-25 20.52 20.73 20.52 20.73 0.0M
2022-02-24 20.70 20.70 20.47 20.70 0.0M
2022-02-23 20.85 20.88 20.80 20.88 0.0M
2022-02-22 20.82 20.90 20.80 20.90 0.0M
2022-02-17 20.90 20.91 20.90 20.91 0.0M
2022-02-15 20.85 20.99 20.80 20.99 0.0M
2022-02-14 20.95 20.95 20.90 20.90 0.0M
2022-02-11 21.03 21.10 20.90 21.10 0.0M
2022-02-09 21.00 21.15 20.80 21.15 0.0M
2022-02-08 21.10 21.15 21.00 21.15 0.0M
2022-02-07 21.00 21.20 20.98 21.20 0.0M
2022-02-04 20.83 21.15 20.83 21.15 0.0M
2022-02-03 20.73 20.75 20.61 20.75 0.0M
2022-02-01 20.65 20.65 20.55 20.57 0.0M
2022-01-31 20.55 20.55 20.55 20.55 0.0M
2022-01-27 20.45 20.45 20.36 20.36 0.0M
2022-01-25 20.50 20.50 20.50 20.50 0.0M
2022-01-24 20.75 20.75 20.70 20.70 0.0M
2022-01-21 20.80 20.97 20.79 20.80 0.0M
2022-01-20 20.75 20.83 20.75 20.83 0.0M
2022-01-19 20.60 20.85 20.60 20.85 0.0M
2022-01-18 20.69 20.69 20.69 20.69 0.0M
2022-01-14 20.55 20.55 20.55 20.55 0.0M
2022-01-13 20.69 20.69 20.69 20.69 0.0M
2022-01-12 20.60 20.65 20.60 20.65 0.0M
2022-01-11 20.50 20.60 20.50 20.60 0.0M
2022-01-10 20.35 20.40 20.31 20.34 0.0M
2022-01-05 20.40 20.40 20.40 20.40 0.0M
2022-01-04 20.02 20.25 20.02 20.25 0.0M