Fiera Capital Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	3.180	3.230	2.990	3.210	3.210	1,307,689
2026-10-16	3.250	3.410	3.160	3.320	3.320	1,071,749
2026-10-15	3.770	3.770	3.170	3.350	3.350	1,969,700
2026-10-14	3.930	3.950	3.840	3.850	3.850	226,400
2026-10-13	4.050	4.070	3.900	3.930	3.930	344,400
2026-10-09	4.060	4.070	3.990	4.040	4.040	513,100
2026-10-08	4.060	4.080	4.030	4.060	4.060	197,500
2026-10-07	4.100	4.130	4.020	4.060	4.060	225,600
2026-10-06	4.190	4.230	4.110	4.130	4.130	230,400
2026-10-05	4.250	4.280	4.130	4.180	4.180	200,900
2026-10-02	4.200	4.300	4.200	4.270	4.270	191,100
2026-10-01	4.250	4.250	4.110	4.200	4.200	234,400
2026-09-30	4.200	4.230	4.160	4.210	4.210	125,600
2026-09-29	4.250	4.250	4.150	4.200	4.200	338,600
2026-09-28	4.300	4.300	4.170	4.210	4.210	421,000
2026-09-25	4.280	4.300	4.210	4.280	4.280	123,200
2026-09-24	4.350	4.360	4.260	4.280	4.280	340,800
2026-09-23	4.350	4.410	4.350	4.360	4.360	188,400
2026-09-22	4.390	4.470	4.340	4.350	4.350	476,100
2026-09-21	4.280	4.410	4.280	4.360	4.360	422,100
2026-09-18	4.250	4.300	4.240	4.270	4.270	257,300
2026-09-17	4.290	4.330	4.220	4.250	4.250	240,400
2026-09-16	4.250	4.310	4.200	4.270	4.270	553,300
2026-09-15	4.140	4.320	4.110	4.260	4.260	658,400
2026-09-14	4.130	4.180	4.120	4.120	4.120	407,600
2026-09-11	4.150	4.180	4.100	4.130	4.130	305,400
2026-09-10	4.100	4.140	4.050	4.090	4.090	278,600
2026-09-09	4.170	4.240	4.080	4.110	4.110	489,500
2026-09-08	4.390	4.390	4.170	4.170	4.170	486,400
2026-09-04	4.450	4.450	4.400	4.400	4.400	280,600
2026-09-03	4.480	4.510	4.410	4.460	4.460	198,100
2026-09-02	4.560	4.570	4.440	4.450	4.450	447,800
2026-09-01	4.550	4.620	4.540	4.550	4.550	497,100
2026-08-31	4.520	4.720	4.520	4.560	4.560	3,006,700
2026-08-28	4.510	4.590	4.510	4.540	4.540	225,200
2026-08-27	4.490	4.560	4.420	4.520	4.520	266,200
2026-08-26	4.500	4.530	4.470	4.490	4.490	293,100
2026-08-25	4.280	4.610	4.260	4.530	4.530	767,300
2026-08-24	4.260	4.360	4.210	4.280	4.280	641,200
2026-08-21	4.190	4.260	4.090	4.250	4.250	1,103,200
2026-08-20	4.390	4.390	4.140	4.170	4.170	875,400
2026-08-19	4.450	4.510	4.440	4.490	4.382	249,500
2026-08-18	4.560	4.560	4.420	4.430	4.323	456,200
2026-08-17	4.640	4.660	4.530	4.570	4.460	459,300
2026-08-14	4.710	4.710	4.610	4.670	4.558	283,749
2026-08-13	4.660	4.710	4.610	4.710	4.597	308,998
2026-08-12	4.670	4.680	4.530	4.680	4.567	365,840
2026-08-11	4.500	4.710	4.480	4.700	4.587	353,391
2026-08-10	4.740	4.750	4.430	4.470	4.363	853,488
2026-08-07	4.950	5.030	4.730	4.750	4.636	1,000,986
2026-08-06	5.100	5.100	5.020	5.070	4.948	226,737
2026-08-05	5.170	5.230	5.040	5.100	4.977	316,949
2026-08-04	5.180	5.200	5.020	5.170	5.046	698,173
2026-07-31	4.890	5.020	4.840	4.970	4.851	278,544
2026-07-30	4.850	4.890	4.800	4.860	4.743	151,310
2026-07-29	4.900	4.920	4.830	4.860	4.743	199,148
2026-07-28	4.900	4.965	4.860	4.960	4.841	146,445
2026-07-27	4.700	4.940	4.700	4.920	4.802	340,595
2026-07-24	4.740	4.750	4.590	4.660	4.548	578,413
2026-07-23	5.040	5.040	4.710	4.720	4.607	792,942

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1080 CAD
2026-05-21	0.1080 CAD
2026-03-11	0.1080 CAD
2025-11-24	0.1080 CAD
2025-08-20	0.1080 CAD
2025-05-22	0.1080 CAD
2025-03-10	0.2160 CAD
2024-11-19	0.2160 CAD
2024-08-19	0.2150 CAD
2024-05-16	0.2150 CAD
2024-03-13	0.2150 CAD
2023-11-17	0.2150 CAD
2023-08-21	0.2150 CAD
2023-05-18	0.2150 CAD
2023-03-07	0.2150 CAD
2022-11-18	0.2150 CAD
2022-08-22	0.2150 CAD
2022-05-13	0.2150 CAD
2022-03-08	0.2150 CAD
2021-11-22	0.2150 CAD
2021-08-23	0.2100 CAD
2021-05-17	0.2100 CAD
2021-03-29	0.2100 CAD
2020-11-24	0.2100 CAD
2020-08-25	0.2100 CAD
2020-05-26	0.2100 CAD
2020-03-30	0.2100 CAD
2019-11-19	0.2100 CAD
2019-08-23	0.2100 CAD
2019-05-21	0.2100 CAD
2019-04-02	0.2100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.