Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	7.860	7.980	7.795	7.840	5.486	241,615
2023-03-20	7.820	7.820	7.700	7.790	5.451	197,356
2023-03-17	7.820	7.820	7.700	7.700	5.388	216,647
2023-03-16	7.830	7.920	7.560	7.850	5.493	317,969
2023-03-15	8.140	8.140	7.810	7.820	5.472	358,485
2023-03-14	8.240	8.250	8.080	8.230	5.759	278,769
2023-03-13	8.200	8.220	7.950	8.080	5.654	354,183
2023-03-10	8.390	8.390	8.180	8.250	5.773	264,214
2023-03-09	8.560	8.560	8.350	8.400	5.878	215,575
2023-03-08	8.590	8.590	8.500	8.540	5.976	132,277
2023-03-07	8.740	8.760	8.440	8.590	6.011	324,573
2023-03-06	8.850	8.950	8.760	8.880	6.063	325,630
2023-03-03	8.820	8.920	8.790	8.840	6.036	251,705
2023-03-02	8.720	8.780	8.680	8.760	5.981	405,844
2023-03-01	8.680	8.750	8.620	8.750	5.974	392,160
2023-02-28	8.580	8.685	8.460	8.670	5.920	341,557
2023-02-27	8.620	8.650	8.370	8.540	5.831	509,045
2023-02-24	9.110	9.110	8.460	8.620	5.885	990,407
2023-02-23	9.220	9.230	9.080	9.190	6.275	216,139
2023-02-22	9.230	9.270	9.160	9.200	6.281	131,144
2023-02-21	9.300	9.320	9.160	9.260	6.322	184,437
2023-02-17	9.210	9.310	9.140	9.310	6.357	117,035
2023-02-16	9.140	9.260	9.110	9.240	6.309	162,457
2023-02-15	9.220	9.250	9.150	9.220	6.295	84,553
2023-02-14	9.180	9.220	9.105	9.210	6.288	90,574
2023-02-13	9.150	9.210	9.100	9.190	6.275	168,879
2023-02-10	9.330	9.330	9.130	9.130	6.234	178,647
2023-02-09	9.380	9.470	9.325	9.350	6.384	119,505
2023-02-08	9.350	9.370	9.260	9.320	6.363	151,843
2023-02-07	9.260	9.340	9.210	9.320	6.363	123,532
2023-02-06	9.370	9.380	9.200	9.260	6.322	154,424
2023-02-03	9.390	9.445	9.360	9.400	6.418	436,940
2023-02-02	9.360	9.600	9.330	9.420	6.432	358,455
2023-02-01	9.350	9.360	9.170	9.310	6.357	323,730
2023-01-31	9.340	9.450	9.190	9.390	6.411	367,917
2023-01-30	9.300	9.320	9.250	9.290	6.343	141,647
2023-01-27	9.360	9.470	9.330	9.360	6.391	102,105
2023-01-26	9.330	9.410	9.275	9.360	6.391	217,742
2023-01-25	9.600	9.600	9.200	9.280	6.336	257,943
2023-01-24	9.380	9.730	9.380	9.610	6.561	523,613
2023-01-23	9.360	9.390	9.310	9.360	6.391	228,187
2023-01-20	9.170	9.390	9.150	9.390	6.411	242,706
2023-01-19	9.120	9.210	9.040	9.180	6.268	167,683
2023-01-18	9.250	9.320	9.120	9.140	6.241	182,146
2023-01-17	8.970	9.200	8.960	9.200	6.281	247,057
2023-01-16	8.960	8.960	8.860	8.950	6.111	176,651
2023-01-13	8.910	8.960	8.800	8.860	6.049	279,707
2023-01-12	8.960	9.020	8.950	8.970	6.124	157,513
2023-01-11	9.000	9.030	8.900	8.910	6.083	113,874
2023-01-10	8.860	9.020	8.860	8.960	6.118	132,169
2023-01-09	8.790	9.000	8.760	8.870	6.056	184,501
2023-01-06	8.870	8.880	8.730	8.760	5.981	137,382
2023-01-05	8.840	8.870	8.660	8.820	6.022	158,481
2023-01-04	8.850	8.930	8.810	8.840	6.036	104,362
2023-01-03	8.740	8.800	8.610	8.800	6.008	147,477
2022-12-30	8.510	8.680	8.500	8.680	5.926	145,651
2022-12-29	8.220	8.575	8.170	8.530	5.824	392,258
2022-12-28	8.300	8.350	8.200	8.230	5.619	297,034
2022-12-23	8.440	8.490	8.340	8.360	5.708	219,444
2022-12-22	8.530	8.580	8.370	8.450	5.769	174,313

← NewerPage 16 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.