Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	5.060	5.090	5.010	5.020	3.899	163,688
2023-12-04	5.030	5.130	4.980	5.060	3.930	519,642
2023-12-01	4.860	5.020	4.850	5.020	3.899	375,426
2023-11-30	4.950	4.950	4.830	4.860	3.774	264,398
2023-11-29	4.990	5.080	4.930	4.950	3.844	229,935
2023-11-28	4.930	4.960	4.900	4.940	3.836	205,407
2023-11-27	4.980	4.995	4.900	4.950	3.844	248,249
2023-11-24	5.020	5.020	4.900	4.970	3.860	230,234
2023-11-23	4.850	5.020	4.850	5.010	3.891	144,931
2023-11-22	4.890	4.950	4.770	4.880	3.790	261,238
2023-11-21	5.030	5.050	4.850	4.850	3.767	395,245
2023-11-20	5.200	5.200	4.950	5.080	3.945	230,369
2023-11-17	5.230	5.250	5.025	5.190	4.031	341,020
2023-11-16	5.440	5.450	5.305	5.390	4.019	426,671
2023-11-15	5.500	5.590	5.360	5.460	4.071	351,745
2023-11-14	5.350	5.550	5.350	5.490	4.093	530,426
2023-11-13	5.210	5.360	5.200	5.290	3.944	236,879
2023-11-10	5.120	5.210	5.065	5.210	3.885	223,505
2023-11-09	5.240	5.310	5.060	5.080	3.788	369,772
2023-11-08	5.000	5.180	4.960	5.100	3.803	202,416
2023-11-07	5.090	5.135	5.030	5.090	3.795	214,843
2023-11-06	5.330	5.380	5.120	5.150	3.840	205,028
2023-11-03	5.080	5.300	5.080	5.290	3.944	399,209
2023-11-02	4.810	5.010	4.810	4.990	3.721	358,074
2023-11-01	4.660	4.780	4.650	4.780	3.564	146,275
2023-10-31	4.750	4.800	4.625	4.660	3.475	275,224
2023-10-30	4.560	4.780	4.560	4.750	3.542	326,206
2023-10-27	4.700	4.710	4.515	4.550	3.393	281,494
2023-10-26	4.400	4.710	4.350	4.690	3.497	531,845
2023-10-25	4.680	4.800	4.320	4.340	3.236	801,068
2023-10-24	5.490	5.500	4.670	4.740	3.534	874,715
2023-10-23	5.630	5.630	5.465	5.490	4.093	224,154
2023-10-20	5.770	5.770	5.610	5.670	4.228	164,193
2023-10-19	5.850	5.860	5.720	5.800	4.325	204,716
2023-10-18	6.080	6.080	5.860	5.870	4.377	253,040
2023-10-17	5.940	6.160	5.940	6.150	4.586	227,478
2023-10-16	5.850	6.050	5.770	5.950	4.436	298,474
2023-10-13	5.760	5.850	5.755	5.790	4.317	179,526
2023-10-12	5.840	5.840	5.690	5.780	4.310	203,973
2023-10-11	5.760	5.820	5.720	5.820	4.340	151,921
2023-10-10	5.620	5.720	5.620	5.710	4.258	127,209
2023-10-06	5.490	5.620	5.430	5.600	4.176	139,160
2023-10-05	5.470	5.535	5.400	5.520	4.116	109,999
2023-10-04	5.360	5.450	5.310	5.440	4.056	169,751
2023-10-03	5.400	5.470	5.300	5.340	3.982	199,009
2023-10-02	5.600	5.610	5.400	5.440	4.056	194,812
2023-09-29	5.700	5.720	5.570	5.620	4.190	210,675
2023-09-28	5.740	5.780	5.670	5.700	4.250	192,937
2023-09-27	5.650	5.770	5.610	5.760	4.295	370,553
2023-09-26	5.550	5.650	5.485	5.500	4.101	223,164
2023-09-25	5.490	5.630	5.440	5.560	4.146	219,379
2023-09-22	5.500	5.520	5.450	5.460	4.071	135,985
2023-09-21	5.560	5.620	5.470	5.480	4.086	231,615
2023-09-20	5.610	5.660	5.580	5.590	4.168	156,205
2023-09-19	5.630	5.685	5.560	5.600	4.176	267,543
2023-09-18	5.720	5.730	5.570	5.620	4.190	189,643
2023-09-15	5.700	5.800	5.650	5.720	4.265	229,221
2023-09-14	5.640	5.710	5.590	5.690	4.243	191,819
2023-09-13	5.670	5.690	5.580	5.590	4.168	210,763
2023-09-12	5.730	5.780	5.665	5.670	4.228	143,717

← NewerPage 13 of 21 · 1,255 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.