Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	6.810	6.810	6.610	6.660	4.804	210,455
2023-06-14	6.880	6.900	6.800	6.840	4.934	196,680
2023-06-13	6.850	6.900	6.790	6.860	4.949	220,228
2023-06-12	6.840	6.840	6.770	6.830	4.927	226,685
2023-06-09	6.770	6.840	6.730	6.830	4.927	157,787
2023-06-08	6.770	6.790	6.710	6.750	4.869	155,669
2023-06-07	6.830	6.900	6.735	6.840	4.934	382,768
2023-06-06	6.750	6.840	6.670	6.810	4.913	301,787
2023-06-05	6.500	6.810	6.455	6.760	4.876	471,450
2023-06-02	6.330	6.420	6.300	6.370	4.595	266,654
2023-06-01	6.370	6.430	6.310	6.330	4.566	323,186
2023-05-31	6.460	6.540	6.320	6.360	4.588	603,280
2023-05-30	6.710	6.710	6.480	6.500	4.689	244,770
2023-05-29	6.550	6.730	6.550	6.660	4.804	143,409
2023-05-26	6.560	6.695	6.560	6.590	4.754	318,160
2023-05-25	6.550	6.660	6.540	6.560	4.732	391,876
2023-05-24	6.630	6.710	6.570	6.590	4.754	390,953
2023-05-23	6.800	6.840	6.670	6.720	4.848	460,210
2023-05-19	6.960	6.980	6.815	6.850	4.941	166,978
2023-05-18	7.000	7.005	6.830	6.950	5.014	243,241
2023-05-17	7.130	7.200	6.990	7.160	5.010	309,096
2023-05-16	7.150	7.150	7.010	7.040	4.926	279,523
2023-05-15	7.050	7.230	6.990	7.180	5.024	390,759
2023-05-12	7.010	7.110	6.970	7.040	4.926	278,728
2023-05-11	7.060	7.060	6.900	7.000	4.898	359,769
2023-05-10	7.310	7.310	7.000	7.050	4.933	458,103
2023-05-09	7.300	7.380	7.280	7.330	5.129	125,583
2023-05-08	7.290	7.330	7.230	7.310	5.115	162,585
2023-05-05	7.150	7.310	7.150	7.300	5.108	238,119
2023-05-04	7.250	7.250	7.065	7.100	4.968	241,927
2023-05-03	7.300	7.390	7.255	7.280	5.094	199,247
2023-05-02	7.470	7.470	7.250	7.300	5.108	200,574
2023-05-01	7.420	7.515	7.400	7.440	5.206	103,463
2023-04-28	7.430	7.520	7.420	7.430	5.199	305,984
2023-04-27	7.300	7.470	7.300	7.430	5.199	182,625
2023-04-26	7.410	7.500	7.250	7.300	5.108	368,445
2023-04-25	7.560	7.560	7.380	7.390	5.171	224,569
2023-04-24	7.540	7.640	7.540	7.600	5.318	124,496
2023-04-21	7.700	7.710	7.580	7.620	5.332	80,568
2023-04-20	7.650	7.710	7.590	7.680	5.374	103,043
2023-04-19	7.640	7.710	7.640	7.680	5.374	151,464
2023-04-18	7.700	7.720	7.630	7.660	5.360	129,090
2023-04-17	7.600	7.680	7.550	7.660	5.360	209,892
2023-04-14	7.680	7.680	7.580	7.590	5.311	429,347
2023-04-13	7.540	7.640	7.455	7.610	5.325	557,060
2023-04-12	7.550	7.590	7.510	7.530	5.269	384,717
2023-04-11	7.500	7.600	7.490	7.490	5.241	381,468
2023-04-10	7.540	7.650	7.440	7.480	5.234	397,678
2023-04-06	7.640	7.640	7.450	7.570	5.297	350,002
2023-04-05	7.710	7.720	7.570	7.650	5.353	141,517
2023-04-04	7.750	7.750	7.650	7.710	5.395	209,095
2023-04-03	7.770	7.830	7.705	7.730	5.409	342,029
2023-03-31	7.550	7.780	7.550	7.740	5.416	295,766
2023-03-30	7.550	7.690	7.500	7.550	5.283	440,436
2023-03-29	7.780	7.840	7.530	7.550	5.283	419,220
2023-03-28	7.860	7.870	7.650	7.710	5.395	183,243
2023-03-27	7.830	7.870	7.770	7.860	5.500	91,334
2023-03-24	7.770	7.835	7.720	7.810	5.465	117,312
2023-03-23	7.780	7.930	7.780	7.830	5.479	140,140
2023-03-22	7.840	7.870	7.770	7.770	5.437	141,829

← NewerPage 15 of 21 · 1,260 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.