TMX group TMXmoney

Fairfax Financial Holdings Limited (FFH)
Market: CDN Consolidated
$ 509.17
Jul 28, 2014, 4:39 PM EDT
Change: -1.43 (-0.28%)
Volume: 16,708

Day Low
505.89
Day High
511.00
402.13
529.49
Company Chart
Detailed Quote
Open: 510.90 EPS: -2.13
High: 511.00 Ex-Div Date: 01/17/2014
Low: 505.89 Dividend: 10.000 
Prev. Close: 510.60 Yield: 2.087
Bid: 507.00 Div. Frequency: Annual
Bid Size: 100 Shares Out.: 20,865,653
Ask: 509.25 P/E Ratio: 513.700
Ask Size: 1,000 P/B Ratio: 1.287
Market Cap: 10,624,164,538 Exchange: TSX
Beta: 0.342 VWAP: 438.025287
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 509.17 507.00 509.25 510.90 511.00 505.89 16.70 k 100% -1.43 -0.280% 07/28/2014 4:00 PM
TSX 509.17 507.00 509.25 510.90 511.00 505.89 10.20 k 61.10% -1.43 -0.280% 07/28/2014 4:00 PM
Alpha 508.54 N/A N/A 511.00 511.00 506.25 4,000 23.94% -2.06 -0.403% 07/28/2014 3:59 PM
TMX Select 508.54 N/A N/A 508.12 509.46 506.26 900 5.39% -2.06 -0.403% 07/28/2014 3:59 PM
Chi-X 508.99 N/A N/A 506.51 508.99 506.51 600 3.59% -1.01 -0.198% 07/28/2014 3:43 PM
Omega 508.47 N/A N/A 509.36 509.36 508.47 200 1.20% -0.73 -0.143% 07/28/2014 3:46 PM
Pure 508.76 N/A N/A 507.04 508.76 506.00 300 1.80% -0.44 -0.086% 07/28/2014 3:59 PM
TriAct 508.06 N/A N/A 509.41 509.41 508.06 300 1.80% -0.48 -0.094% 07/28/2014 3:04 PM
CX2 506.90 N/A N/A 506.90 506.90 506.90 100 0.60% -2.57 -0.504% 07/28/2014 11:36 AM
LYNX 506.36 N/A N/A 506.36 506.36 506.36 100 0.60% 28.48 5.960% 07/28/2014 10:47 AM

All times are in ET.

News Headlines for Fairfax Financial Holdings Limited
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/28/2014 4:00 PM EDT Q 509.17 100 -1.43 TSX 002 079
07/28/2014 4:00 PM EDT Q 509.17 100 -1.43 TSX 002 079
07/28/2014 4:00 PM EDT Q 509.17 100 -1.43 TSX 002 079
07/28/2014 4:00 PM EDT Q 509.17 100 -1.43 TSX 002 001
07/28/2014 4:00 PM EDT Q 509.17 100 -1.43 TSX 002 053
07/28/2014 4:00 PM EDT Q 509.17 100 -1.43 TSX 014 079
07/28/2014 4:00 PM EDT Q 509.17 100 -1.43 TSX 039 039
07/28/2014 4:00 PM EDT Q 509.17 100 -1.43 TSX 014 080
07/28/2014 3:59 PM EDT 508.76 100 -1.84 PURE 053 079
07/28/2014 3:59 PM EDT 508.74 100 -1.86 TSX 099 079
07/28/2014 3:59 PM EDT E 508.74 13 -1.86 TSX 007 044
07/28/2014 3:59 PM EDT E 507.18 17 -3.42 TSX 044 013
07/28/2014 3:59 PM EDT W 508.74 100 -1.86 TSX 001 079
07/28/2014 3:59 PM EDT 508.54 100 -2.06 TMX 001 099
07/28/2014 3:59 PM EDT E 507.18 29 -3.42 TSX 044 080
07/28/2014 3:59 PM EDT W 508.54 100 -2.06 ALPHA 001 001
07/28/2014 3:59 PM EDT W 508.54 100 -2.06 ALPHA 001 099
07/28/2014 3:59 PM EDT E 508.74 87 -1.86 TSX 039 044
07/28/2014 3:59 PM EDT E 507.18 25 -3.42 TSX 044 015
07/28/2014 3:59 PM EDT 507.80 100 -2.80 ALPHA 099 065
07/28/2014 3:59 PM EDT E 508.57 10 -2.03 TSX 015 044
07/28/2014 3:58 PM EDT E 508.58 48 -2.02 TSX 072 044
07/28/2014 3:57 PM EDT 507.73 100 -2.87 TSX 079 053
07/28/2014 3:57 PM EDT 507.73 100 -2.87 ALPHA 001 099
07/28/2014 3:57 PM EDT 507.72 100 -2.88 TSX 079 053
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.