Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	5.700	5.765	5.650	5.730	4.272	118,813
2023-09-08	5.700	5.730	5.620	5.670	4.228	144,647
2023-09-07	5.750	5.805	5.650	5.700	4.250	216,982
2023-09-06	5.890	5.900	5.710	5.770	4.302	312,719
2023-09-05	6.000	6.000	5.870	5.880	4.384	359,220
2023-09-01	6.050	6.080	6.010	6.020	4.489	127,395
2023-08-31	6.070	6.080	5.990	6.020	4.489	253,867
2023-08-30	6.100	6.100	6.040	6.050	4.511	163,702
2023-08-29	6.100	6.170	6.070	6.080	4.533	302,957
2023-08-28	5.850	6.090	5.840	6.020	4.489	277,748
2023-08-25	5.820	5.850	5.760	5.820	4.340	359,837
2023-08-24	5.810	5.830	5.730	5.800	4.325	231,086
2023-08-23	5.730	5.850	5.640	5.810	4.332	327,088
2023-08-22	5.930	5.940	5.640	5.720	4.265	538,433
2023-08-21	6.420	6.430	5.920	5.940	4.429	885,606
2023-08-18	6.600	6.640	6.550	6.610	4.768	224,240
2023-08-17	6.660	6.670	6.570	6.600	4.761	198,551
2023-08-16	6.590	6.650	6.520	6.650	4.797	145,746
2023-08-15	6.660	6.660	6.510	6.610	4.768	331,708
2023-08-14	6.650	6.680	6.600	6.660	4.804	200,237
2023-08-11	6.680	6.680	6.545	6.670	4.812	291,111
2023-08-10	6.450	6.690	6.440	6.690	4.826	285,592
2023-08-09	6.500	6.500	6.370	6.440	4.646	186,032
2023-08-08	6.510	6.555	6.450	6.510	4.696	275,298
2023-08-04	6.440	6.540	6.420	6.470	4.667	261,412
2023-08-03	6.460	6.460	6.400	6.440	4.646	160,416
2023-08-02	6.460	6.520	6.430	6.490	4.682	177,530
2023-08-01	6.530	6.540	6.450	6.490	4.682	199,277
2023-07-31	6.570	6.605	6.530	6.540	4.718	96,787
2023-07-28	6.600	6.610	6.510	6.550	4.725	106,258
2023-07-27	6.670	6.690	6.540	6.540	4.718	160,506
2023-07-26	6.560	6.670	6.520	6.660	4.804	95,588
2023-07-25	6.800	6.810	6.550	6.570	4.739	269,234
2023-07-24	6.750	6.840	6.660	6.800	4.905	222,503
2023-07-21	6.800	6.800	6.710	6.750	4.869	218,580
2023-07-20	6.750	6.800	6.680	6.780	4.891	196,083
2023-07-19	6.720	6.820	6.680	6.730	4.855	203,415
2023-07-18	6.580	6.710	6.550	6.700	4.833	104,573
2023-07-17	6.570	6.600	6.510	6.580	4.747	66,418
2023-07-14	6.630	6.630	6.530	6.590	4.754	141,428
2023-07-13	6.550	6.630	6.520	6.590	4.754	146,815
2023-07-12	6.400	6.560	6.390	6.540	4.718	160,707
2023-07-11	6.340	6.390	6.320	6.370	4.595	113,443
2023-07-10	6.470	6.470	6.290	6.330	4.566	184,277
2023-07-07	6.450	6.510	6.420	6.440	4.646	133,357
2023-07-06	6.480	6.500	6.340	6.480	4.674	232,445
2023-07-05	6.600	6.600	6.475	6.520	4.703	152,700
2023-07-04	6.500	6.600	6.430	6.580	4.747	135,889
2023-06-30	6.400	6.485	6.370	6.460	4.660	172,282
2023-06-29	6.400	6.420	6.290	6.350	4.581	180,535
2023-06-28	6.400	6.400	6.340	6.390	4.610	88,314
2023-06-27	6.330	6.400	6.305	6.400	4.617	112,721
2023-06-26	6.300	6.370	6.300	6.300	4.545	148,861
2023-06-23	6.370	6.370	6.285	6.320	4.559	139,082
2023-06-22	6.510	6.510	6.370	6.410	4.624	287,358
2023-06-21	6.530	6.585	6.510	6.540	4.718	138,968
2023-06-20	6.570	6.570	6.520	6.530	4.711	88,068
2023-06-19	6.560	6.620	6.560	6.560	4.732	49,293
2023-06-16	6.700	6.700	6.510	6.560	4.732	368,208
2023-06-15	6.810	6.810	6.610	6.660	4.804	210,455

← NewerPage 14 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.