Fiera Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.900 | 6.900 | 6.800 | 6.800 | 5.583 | 206,932 |
| 2024-05-28 | 7.000 | 7.070 | 6.920 | 6.950 | 5.706 | 133,805 |
| 2024-05-27 | 7.050 | 7.090 | 6.990 | 7.040 | 5.780 | 93,557 |
| 2024-05-24 | 6.930 | 7.090 | 6.920 | 7.060 | 5.796 | 233,901 |
| 2024-05-23 | 6.900 | 6.940 | 6.850 | 6.920 | 5.681 | 113,517 |
| 2024-05-22 | 6.940 | 7.010 | 6.835 | 6.870 | 5.640 | 238,870 |
| 2024-05-21 | 7.000 | 7.040 | 6.910 | 6.950 | 5.706 | 200,604 |
| 2024-05-17 | 7.000 | 7.030 | 6.900 | 6.940 | 5.697 | 251,730 |
| 2024-05-16 | 7.080 | 7.140 | 6.940 | 7.000 | 5.747 | 316,744 |
| 2024-05-15 | 7.390 | 7.390 | 7.240 | 7.300 | 5.816 | 304,616 |
| 2024-05-14 | 7.300 | 7.390 | 7.160 | 7.380 | 5.880 | 433,007 |
| 2024-05-13 | 7.110 | 7.230 | 7.050 | 7.170 | 5.713 | 289,907 |
| 2024-05-10 | 7.140 | 7.190 | 7.010 | 7.080 | 5.641 | 358,226 |
| 2024-05-09 | 7.220 | 7.320 | 7.070 | 7.140 | 5.689 | 288,361 |
| 2024-05-08 | 7.180 | 7.250 | 6.950 | 7.190 | 5.729 | 316,076 |
| 2024-05-07 | 7.120 | 7.120 | 6.920 | 6.930 | 5.522 | 250,315 |
| 2024-05-06 | 6.980 | 7.120 | 6.980 | 7.120 | 5.673 | 218,918 |
| 2024-05-03 | 6.830 | 6.980 | 6.790 | 6.950 | 5.538 | 166,944 |
| 2024-05-02 | 6.800 | 6.840 | 6.690 | 6.730 | 5.362 | 243,950 |
| 2024-05-01 | 6.870 | 6.870 | 6.720 | 6.750 | 5.378 | 320,399 |
| 2024-04-30 | 6.950 | 6.970 | 6.820 | 6.860 | 5.466 | 241,256 |
| 2024-04-29 | 7.020 | 7.130 | 6.960 | 7.020 | 5.593 | 275,632 |
| 2024-04-26 | 6.980 | 7.025 | 6.920 | 7.020 | 5.593 | 224,515 |
| 2024-04-25 | 6.700 | 7.180 | 6.630 | 6.980 | 5.562 | 417,251 |
| 2024-04-24 | 7.520 | 7.570 | 6.790 | 6.820 | 5.434 | 968,471 |
| 2024-04-23 | 7.430 | 7.625 | 7.400 | 7.600 | 6.056 | 114,025 |
| 2024-04-22 | 7.360 | 7.470 | 7.360 | 7.430 | 5.920 | 101,849 |
| 2024-04-19 | 7.300 | 7.445 | 7.280 | 7.330 | 5.840 | 164,391 |
| 2024-04-18 | 7.450 | 7.465 | 7.270 | 7.300 | 5.816 | 264,605 |
| 2024-04-17 | 7.380 | 7.570 | 7.380 | 7.380 | 5.880 | 192,701 |
| 2024-04-16 | 7.430 | 7.560 | 7.300 | 7.420 | 5.912 | 309,577 |
| 2024-04-15 | 7.650 | 7.750 | 7.420 | 7.480 | 5.960 | 223,127 |
| 2024-04-12 | 7.740 | 7.780 | 7.630 | 7.660 | 6.103 | 193,216 |
| 2024-04-11 | 7.780 | 7.820 | 7.700 | 7.770 | 6.191 | 214,745 |
| 2024-04-10 | 7.800 | 7.840 | 7.610 | 7.750 | 6.175 | 217,019 |
| 2024-04-09 | 7.950 | 7.950 | 7.820 | 7.880 | 6.279 | 159,196 |
| 2024-04-08 | 7.980 | 8.010 | 7.840 | 7.890 | 6.287 | 252,127 |
| 2024-04-05 | 7.820 | 7.950 | 7.820 | 7.950 | 6.334 | 346,266 |
| 2024-04-04 | 8.150 | 8.190 | 7.875 | 7.890 | 6.287 | 338,466 |
| 2024-04-03 | 8.030 | 8.130 | 8.020 | 8.070 | 6.430 | 115,277 |
| 2024-04-02 | 8.140 | 8.260 | 8.030 | 8.050 | 6.414 | 138,544 |
| 2024-04-01 | 8.260 | 8.260 | 8.120 | 8.230 | 6.557 | 127,414 |
| 2024-03-28 | 8.420 | 8.430 | 8.260 | 8.260 | 6.581 | 175,926 |
| 2024-03-27 | 8.350 | 8.435 | 8.330 | 8.420 | 6.709 | 144,247 |
| 2024-03-26 | 8.360 | 8.390 | 8.270 | 8.270 | 6.589 | 86,511 |
| 2024-03-25 | 8.220 | 8.430 | 8.220 | 8.360 | 6.661 | 163,469 |
| 2024-03-22 | 8.300 | 8.370 | 8.260 | 8.270 | 6.589 | 164,825 |
| 2024-03-21 | 8.450 | 8.490 | 8.320 | 8.360 | 6.661 | 236,227 |
| 2024-03-20 | 8.440 | 8.500 | 8.400 | 8.450 | 6.733 | 146,276 |
| 2024-03-19 | 8.520 | 8.530 | 8.430 | 8.450 | 6.733 | 113,575 |
| 2024-03-18 | 8.410 | 8.550 | 8.390 | 8.500 | 6.773 | 232,377 |
| 2024-03-15 | 8.350 | 8.590 | 8.340 | 8.430 | 6.717 | 283,194 |
| 2024-03-14 | 8.400 | 8.450 | 8.350 | 8.450 | 6.733 | 191,832 |
| 2024-03-13 | 8.290 | 8.470 | 8.110 | 8.430 | 6.717 | 182,320 |
| 2024-03-12 | 8.550 | 8.550 | 8.450 | 8.490 | 6.593 | 199,933 |
| 2024-03-11 | 8.540 | 8.580 | 8.460 | 8.560 | 6.648 | 193,761 |
| 2024-03-08 | 8.620 | 8.650 | 8.510 | 8.580 | 6.663 | 338,075 |
| 2024-03-07 | 8.680 | 8.700 | 8.500 | 8.570 | 6.655 | 437,361 |
| 2024-03-06 | 8.610 | 8.750 | 8.600 | 8.650 | 6.718 | 404,309 |
| 2024-03-05 | 8.670 | 8.700 | 8.480 | 8.620 | 6.694 | 651,325 |
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.