Fiera Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.600 | 7.720 | 7.600 | 7.680 | 6.477 | 356,251 |
| 2024-08-22 | 7.700 | 7.720 | 7.510 | 7.550 | 6.367 | 285,786 |
| 2024-08-21 | 7.610 | 7.720 | 7.610 | 7.700 | 6.494 | 151,120 |
| 2024-08-20 | 7.610 | 7.700 | 7.520 | 7.570 | 6.384 | 175,076 |
| 2024-08-19 | 7.850 | 7.850 | 7.630 | 7.640 | 6.443 | 369,938 |
| 2024-08-16 | 7.910 | 8.110 | 7.860 | 8.100 | 6.650 | 404,556 |
| 2024-08-15 | 7.920 | 7.980 | 7.890 | 7.920 | 6.502 | 175,615 |
| 2024-08-14 | 7.780 | 7.860 | 7.730 | 7.850 | 6.445 | 230,592 |
| 2024-08-13 | 7.780 | 7.810 | 7.705 | 7.760 | 6.371 | 133,085 |
| 2024-08-12 | 7.700 | 7.820 | 7.680 | 7.730 | 6.346 | 268,995 |
| 2024-08-09 | 7.710 | 7.740 | 7.570 | 7.630 | 6.264 | 249,543 |
| 2024-08-08 | 7.580 | 7.740 | 7.500 | 7.720 | 6.338 | 285,906 |
| 2024-08-07 | 8.040 | 8.160 | 7.420 | 7.510 | 6.165 | 638,712 |
| 2024-08-06 | 7.720 | 7.840 | 7.530 | 7.700 | 6.321 | 296,292 |
| 2024-08-02 | 7.780 | 7.900 | 7.620 | 7.880 | 6.469 | 265,868 |
| 2024-08-01 | 8.210 | 8.300 | 8.005 | 8.100 | 6.650 | 273,036 |
| 2024-07-31 | 8.250 | 8.290 | 8.160 | 8.170 | 6.707 | 342,010 |
| 2024-07-30 | 8.100 | 8.320 | 8.100 | 8.210 | 6.740 | 422,028 |
| 2024-07-29 | 8.890 | 8.890 | 8.040 | 8.070 | 6.625 | 1,121,893 |
| 2024-07-26 | 8.900 | 9.010 | 8.820 | 8.970 | 7.364 | 502,625 |
| 2024-07-25 | 8.520 | 8.990 | 8.520 | 8.810 | 7.233 | 1,013,214 |
| 2024-07-24 | 8.590 | 8.590 | 8.450 | 8.500 | 6.978 | 274,303 |
| 2024-07-23 | 8.610 | 8.670 | 8.510 | 8.610 | 7.068 | 264,907 |
| 2024-07-22 | 8.540 | 8.700 | 8.540 | 8.620 | 7.077 | 323,030 |
| 2024-07-19 | 8.350 | 8.540 | 8.340 | 8.530 | 7.003 | 140,831 |
| 2024-07-18 | 8.370 | 8.490 | 8.310 | 8.360 | 6.863 | 271,601 |
| 2024-07-17 | 8.530 | 8.580 | 8.395 | 8.420 | 6.912 | 237,633 |
| 2024-07-16 | 8.350 | 8.620 | 8.320 | 8.600 | 7.060 | 265,064 |
| 2024-07-15 | 8.310 | 8.455 | 8.275 | 8.360 | 6.863 | 161,980 |
| 2024-07-12 | 8.380 | 8.420 | 8.300 | 8.350 | 6.855 | 183,409 |
| 2024-07-11 | 8.300 | 8.390 | 8.240 | 8.330 | 6.839 | 226,888 |
| 2024-07-10 | 8.120 | 8.280 | 8.020 | 8.250 | 6.773 | 268,873 |
| 2024-07-09 | 8.140 | 8.140 | 8.030 | 8.060 | 6.617 | 162,728 |
| 2024-07-08 | 7.980 | 8.220 | 7.980 | 8.200 | 6.732 | 293,620 |
| 2024-07-05 | 8.110 | 8.110 | 7.930 | 7.940 | 6.518 | 179,515 |
| 2024-07-04 | 8.070 | 8.190 | 7.990 | 8.130 | 6.674 | 228,686 |
| 2024-07-03 | 7.910 | 8.060 | 7.790 | 8.030 | 6.592 | 278,791 |
| 2024-07-02 | 7.850 | 7.950 | 7.695 | 7.890 | 6.477 | 361,734 |
| 2024-06-28 | 7.560 | 7.840 | 7.530 | 7.840 | 6.436 | 482,242 |
| 2024-06-27 | 7.240 | 7.590 | 7.200 | 7.540 | 6.190 | 404,225 |
| 2024-06-26 | 7.230 | 7.240 | 7.140 | 7.220 | 5.927 | 114,408 |
| 2024-06-25 | 7.170 | 7.260 | 7.080 | 7.240 | 5.944 | 192,692 |
| 2024-06-24 | 7.220 | 7.300 | 7.080 | 7.190 | 5.903 | 340,178 |
| 2024-06-21 | 6.760 | 7.280 | 6.730 | 7.240 | 5.944 | 620,407 |
| 2024-06-20 | 6.800 | 6.820 | 6.740 | 6.770 | 5.558 | 102,744 |
| 2024-06-19 | 6.700 | 6.910 | 6.700 | 6.810 | 5.591 | 96,394 |
| 2024-06-18 | 6.780 | 6.810 | 6.720 | 6.790 | 5.574 | 85,360 |
| 2024-06-17 | 6.770 | 6.805 | 6.680 | 6.800 | 5.583 | 121,124 |
| 2024-06-14 | 6.720 | 6.805 | 6.690 | 6.790 | 5.574 | 208,661 |
| 2024-06-13 | 6.920 | 6.920 | 6.710 | 6.800 | 5.583 | 190,926 |
| 2024-06-12 | 6.850 | 6.950 | 6.760 | 6.900 | 5.665 | 168,947 |
| 2024-06-11 | 6.750 | 6.790 | 6.650 | 6.770 | 5.558 | 275,563 |
| 2024-06-10 | 6.770 | 6.820 | 6.770 | 6.820 | 5.599 | 202,061 |
| 2024-06-07 | 6.850 | 6.885 | 6.780 | 6.820 | 5.599 | 108,819 |
| 2024-06-06 | 6.960 | 6.970 | 6.840 | 6.850 | 5.624 | 195,343 |
| 2024-06-05 | 6.890 | 7.010 | 6.860 | 6.990 | 5.738 | 141,259 |
| 2024-06-04 | 6.920 | 6.930 | 6.835 | 6.860 | 5.632 | 89,754 |
| 2024-06-03 | 6.940 | 6.970 | 6.910 | 6.960 | 5.714 | 93,819 |
| 2024-05-31 | 6.860 | 6.990 | 6.860 | 6.980 | 5.730 | 197,471 |
| 2024-05-30 | 6.830 | 6.920 | 6.830 | 6.840 | 5.615 | 100,868 |
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.