Fiera Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 8.500 | 8.690 | 8.460 | 8.680 | 6.741 | 641,465 |
| 2024-03-01 | 8.300 | 8.520 | 8.300 | 8.450 | 6.562 | 465,195 |
| 2024-02-29 | 8.280 | 8.280 | 7.965 | 8.280 | 6.430 | 564,001 |
| 2024-02-28 | 7.650 | 8.340 | 7.650 | 7.980 | 6.197 | 884,176 |
| 2024-02-27 | 7.580 | 7.610 | 7.460 | 7.520 | 5.840 | 261,498 |
| 2024-02-26 | 7.570 | 7.610 | 7.480 | 7.550 | 5.863 | 165,393 |
| 2024-02-23 | 7.650 | 7.650 | 7.530 | 7.580 | 5.887 | 176,638 |
| 2024-02-22 | 7.500 | 7.680 | 7.470 | 7.630 | 5.925 | 286,515 |
| 2024-02-21 | 7.430 | 7.490 | 7.340 | 7.420 | 5.762 | 154,363 |
| 2024-02-20 | 7.630 | 7.650 | 7.470 | 7.480 | 5.809 | 172,134 |
| 2024-02-16 | 7.430 | 7.660 | 7.380 | 7.650 | 5.941 | 334,567 |
| 2024-02-15 | 7.310 | 7.510 | 7.310 | 7.500 | 5.825 | 311,524 |
| 2024-02-14 | 7.200 | 7.280 | 7.170 | 7.270 | 5.646 | 219,688 |
| 2024-02-13 | 7.380 | 7.450 | 7.050 | 7.100 | 5.514 | 317,645 |
| 2024-02-12 | 7.370 | 7.480 | 7.340 | 7.430 | 5.770 | 255,186 |
| 2024-02-09 | 7.380 | 7.380 | 7.280 | 7.300 | 5.669 | 162,898 |
| 2024-02-08 | 7.250 | 7.460 | 7.250 | 7.350 | 5.708 | 316,018 |
| 2024-02-07 | 7.330 | 7.360 | 7.160 | 7.250 | 5.630 | 211,660 |
| 2024-02-06 | 7.310 | 7.370 | 7.230 | 7.310 | 5.677 | 187,151 |
| 2024-02-05 | 7.320 | 7.320 | 7.120 | 7.280 | 5.654 | 325,711 |
| 2024-02-02 | 7.000 | 7.330 | 6.950 | 7.320 | 5.685 | 388,360 |
| 2024-02-01 | 6.750 | 7.050 | 6.750 | 7.020 | 5.452 | 580,430 |
| 2024-01-31 | 6.580 | 6.910 | 6.580 | 6.710 | 5.211 | 1,414,584 |
| 2024-01-30 | 6.680 | 6.690 | 6.580 | 6.580 | 5.110 | 157,583 |
| 2024-01-29 | 6.650 | 6.690 | 6.550 | 6.680 | 5.188 | 258,851 |
| 2024-01-26 | 6.620 | 6.640 | 6.510 | 6.640 | 5.157 | 247,278 |
| 2024-01-25 | 6.610 | 6.675 | 6.550 | 6.580 | 5.110 | 344,986 |
| 2024-01-24 | 6.590 | 6.590 | 6.470 | 6.490 | 5.040 | 218,496 |
| 2024-01-23 | 6.440 | 6.560 | 6.390 | 6.540 | 5.079 | 318,598 |
| 2024-01-22 | 6.440 | 6.450 | 6.370 | 6.440 | 5.001 | 142,617 |
| 2024-01-19 | 6.300 | 6.400 | 6.200 | 6.380 | 4.955 | 142,306 |
| 2024-01-18 | 6.250 | 6.360 | 6.190 | 6.290 | 4.885 | 241,911 |
| 2024-01-17 | 6.300 | 6.310 | 6.180 | 6.230 | 4.838 | 264,240 |
| 2024-01-16 | 6.450 | 6.480 | 6.340 | 6.390 | 4.962 | 312,974 |
| 2024-01-15 | 6.500 | 6.510 | 6.370 | 6.480 | 5.032 | 190,878 |
| 2024-01-12 | 6.420 | 6.490 | 6.305 | 6.450 | 5.009 | 230,648 |
| 2024-01-11 | 6.430 | 6.470 | 6.300 | 6.360 | 4.939 | 371,812 |
| 2024-01-10 | 6.660 | 6.660 | 6.350 | 6.460 | 5.017 | 430,473 |
| 2024-01-09 | 6.600 | 6.720 | 6.500 | 6.610 | 5.133 | 549,041 |
| 2024-01-08 | 6.210 | 6.440 | 6.210 | 6.440 | 5.001 | 282,480 |
| 2024-01-05 | 6.060 | 6.300 | 6.050 | 6.280 | 4.877 | 525,226 |
| 2024-01-04 | 6.100 | 6.190 | 6.030 | 6.060 | 4.706 | 354,424 |
| 2024-01-03 | 6.000 | 6.120 | 5.950 | 6.080 | 4.722 | 199,955 |
| 2024-01-02 | 6.040 | 6.090 | 5.980 | 6.040 | 4.691 | 233,735 |
| 2023-12-29 | 6.060 | 6.110 | 6.020 | 6.090 | 4.730 | 151,299 |
| 2023-12-28 | 6.030 | 6.090 | 6.000 | 6.050 | 4.698 | 233,669 |
| 2023-12-27 | 5.850 | 6.055 | 5.850 | 6.000 | 4.660 | 344,546 |
| 2023-12-22 | 5.840 | 5.920 | 5.800 | 5.860 | 4.551 | 428,530 |
| 2023-12-21 | 5.820 | 5.910 | 5.815 | 5.850 | 4.543 | 408,440 |
| 2023-12-20 | 5.720 | 5.870 | 5.660 | 5.770 | 4.481 | 440,853 |
| 2023-12-19 | 5.740 | 5.750 | 5.640 | 5.680 | 4.411 | 355,369 |
| 2023-12-18 | 5.730 | 5.870 | 5.680 | 5.680 | 4.411 | 583,407 |
| 2023-12-15 | 5.770 | 5.820 | 5.670 | 5.780 | 4.489 | 440,238 |
| 2023-12-14 | 5.690 | 5.870 | 5.640 | 5.740 | 4.458 | 421,642 |
| 2023-12-13 | 5.130 | 5.620 | 5.120 | 5.530 | 4.295 | 604,119 |
| 2023-12-12 | 5.070 | 5.210 | 5.070 | 5.140 | 3.992 | 380,504 |
| 2023-12-11 | 5.150 | 5.160 | 5.015 | 5.030 | 3.906 | 230,410 |
| 2023-12-08 | 5.080 | 5.160 | 5.080 | 5.120 | 3.976 | 205,467 |
| 2023-12-07 | 5.080 | 5.180 | 5.080 | 5.090 | 3.953 | 354,479 |
| 2023-12-06 | 5.030 | 5.210 | 5.030 | 5.100 | 3.961 | 325,919 |
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.