See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← FSZ.TO stock page

Fiera Capital Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-218.4608.6508.4608.5605.845190,826
2022-12-208.3408.4608.3108.4005.735150,594
2022-12-198.4908.5208.3108.3205.681214,618
2022-12-168.5008.5408.4408.5105.810227,260
2022-12-158.6508.6908.4508.5405.831206,524
2022-12-148.8308.9108.7108.7505.974173,442
2022-12-138.7908.9308.7308.7605.981130,792
2022-12-128.7308.7608.6408.7305.961244,215
2022-12-098.7108.7608.6708.7605.981117,097
2022-12-088.6408.7308.6108.7205.95486,523
2022-12-078.6508.7408.6008.6205.88590,553
2022-12-068.6508.7208.6108.6305.892118,052
2022-12-058.8008.8558.6508.6705.920163,018
2022-12-028.8108.8308.7608.8206.022113,709
2022-12-018.9008.9108.7908.8906.07090,535
2022-11-308.7708.8408.6208.8306.029152,867
2022-11-298.8208.8208.6708.7605.981188,114
2022-11-288.9808.9908.7908.7906.00269,015
2022-11-258.7608.9108.7508.9106.083194,650
2022-11-248.7508.7808.7008.7505.97477,031
2022-11-238.7108.8208.7008.7505.974241,233
2022-11-228.7808.7808.6908.7205.954215,322
2022-11-218.7608.8008.6808.7305.961124,870
2022-11-189.0409.0408.7008.8106.015199,805
2022-11-179.2109.2709.0559.1606.107249,381
2022-11-169.1309.3509.1309.2306.154214,790
2022-11-159.3409.3609.1709.2206.147135,190
2022-11-149.1909.3909.1509.2406.161295,067
2022-11-118.9309.2808.8609.2506.167397,804
2022-11-108.7908.9408.7608.8105.874288,158
2022-11-098.9908.9908.5908.5905.727167,014
2022-11-088.8108.8508.6908.7305.82169,444
2022-11-078.7608.8258.7108.8005.867125,509
2022-11-048.5808.7508.5408.6905.794115,085
2022-11-038.6508.6508.5008.5005.66794,795
2022-11-028.7208.8008.6608.7205.814205,063
2022-11-018.7608.7808.6608.7505.834125,876
2022-10-318.5008.6908.5008.6705.781152,068
2022-10-288.6308.6308.4208.6105.741193,288
2022-10-278.5808.7008.4508.6005.734419,777
2022-10-268.5108.6308.4908.5105.674138,799
2022-10-258.4208.5308.4008.4805.654140,023
2022-10-248.5808.5808.3908.4205.614141,800
2022-10-218.3708.5408.3008.5205.681125,079
2022-10-208.4508.5408.3508.3805.587168,149
2022-10-198.6508.6508.4408.4505.63495,577
2022-10-188.7808.8058.6508.6605.774124,001
2022-10-178.5308.6908.4808.6605.774258,802
2022-10-148.5508.6008.3908.4205.61466,305
2022-10-138.3008.5708.2308.4805.654242,666
2022-10-128.3508.4608.3208.3605.57454,714
2022-10-118.4208.5308.3508.3905.594144,500
2022-10-078.6508.6508.4808.5705.714167,218
2022-10-069.0009.0308.6508.6505.767163,981
2022-10-059.0109.1208.9609.0306.02163,614
2022-10-048.9309.2058.9309.1006.067153,856
2022-10-038.7008.8608.6608.8005.867144,114
2022-09-308.6008.7158.5908.6905.794153,658
2022-09-298.7708.7708.4608.5905.727239,130
2022-09-288.6508.8908.6308.8505.901140,956
← NewerPage 17 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-200.1080 CAD
2026-05-210.1080 CAD
2026-03-110.1080 CAD
2025-11-240.1080 CAD
2025-08-200.1080 CAD
2025-05-220.1080 CAD
2025-03-100.2160 CAD
2024-11-190.2160 CAD
2024-08-190.2150 CAD
2024-05-160.2150 CAD
2024-03-130.2150 CAD
2023-11-170.2150 CAD
2023-08-210.2150 CAD
2023-05-180.2150 CAD
2023-03-070.2150 CAD
2022-11-180.2150 CAD
2022-08-220.2150 CAD
2022-05-130.2150 CAD
2022-03-080.2150 CAD
2021-11-220.2150 CAD
2021-08-230.2100 CAD
2021-05-170.2100 CAD
2021-03-290.2100 CAD
2020-11-240.2100 CAD
2020-08-250.2100 CAD
2020-05-260.2100 CAD
2020-03-300.2100 CAD
2019-11-190.2100 CAD
2019-08-230.2100 CAD
2019-05-210.2100 CAD
2019-04-020.2100 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.