Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.880	8.980	8.560	8.630	5.754	147,391
2022-09-26	8.800	8.970	8.760	8.810	5.874	93,947
2022-09-23	8.990	8.990	8.800	8.830	5.887	231,027
2022-09-22	9.130	9.150	9.010	9.010	6.007	118,240
2022-09-21	9.100	9.190	9.060	9.110	6.074	87,091
2022-09-20	9.150	9.180	9.070	9.080	6.054	152,396
2022-09-19	9.120	9.210	9.120	9.160	6.107	109,592
2022-09-16	9.220	9.240	9.110	9.240	6.161	116,525
2022-09-15	9.190	9.350	9.160	9.180	6.121	61,213
2022-09-14	9.280	9.280	9.210	9.240	6.161	65,241
2022-09-13	9.300	9.350	9.250	9.290	6.194	103,139
2022-09-12	9.220	9.360	9.210	9.360	6.241	204,880
2022-09-09	9.160	9.270	9.080	9.200	6.134	229,958
2022-09-08	8.990	9.130	8.930	9.120	6.081	86,871
2022-09-07	9.000	9.070	8.900	9.020	6.014	117,305
2022-09-06	9.080	9.080	8.970	9.010	6.007	111,033
2022-09-02	9.110	9.195	9.030	9.060	6.041	84,893
2022-09-01	9.040	9.080	8.910	9.010	6.007	158,824
2022-08-31	9.090	9.190	9.090	9.130	6.087	151,906
2022-08-30	9.130	9.240	9.060	9.100	6.067	145,892
2022-08-29	9.100	9.210	9.100	9.130	6.087	211,196
2022-08-26	9.160	9.180	9.050	9.140	6.094	219,019
2022-08-25	9.060	9.285	9.030	9.180	6.121	142,827
2022-08-24	9.140	9.260	8.990	9.010	6.007	301,277
2022-08-23	9.290	9.420	9.140	9.140	6.094	382,252
2022-08-22	9.670	9.700	9.290	9.310	6.207	179,373
2022-08-19	10.200	10.200	9.860	9.950	6.491	285,085
2022-08-18	10.140	10.230	10.100	10.220	6.667	180,198
2022-08-17	10.040	10.140	9.960	10.120	6.602	151,665
2022-08-16	10.000	10.050	9.950	10.010	6.530	220,923
2022-08-15	10.000	10.140	9.985	10.020	6.536	203,258
2022-08-12	9.900	10.160	9.900	10.140	6.615	284,457
2022-08-11	9.690	9.870	9.600	9.870	6.439	168,072
2022-08-10	9.500	9.620	9.470	9.580	6.249	176,604
2022-08-09	9.470	9.470	9.340	9.450	6.165	95,614
2022-08-08	9.470	9.470	9.360	9.390	6.125	93,171
2022-08-05	9.360	9.420	9.300	9.420	6.145	71,077
2022-08-04	9.350	9.390	9.270	9.360	6.106	114,007
2022-08-03	9.230	9.370	9.160	9.340	6.093	123,124
2022-08-02	9.200	9.320	9.140	9.140	5.962	223,975
2022-07-29	9.050	9.255	9.030	9.110	5.943	136,966
2022-07-28	9.150	9.150	8.950	9.030	5.891	174,028
2022-07-27	9.260	9.300	8.900	9.120	5.949	530,538
2022-07-26	9.480	9.480	9.250	9.410	6.138	244,914
2022-07-25	9.470	9.500	9.350	9.480	6.184	109,322
2022-07-22	9.470	9.530	9.400	9.440	6.158	37,263
2022-07-21	9.400	9.520	9.360	9.470	6.178	108,096
2022-07-20	9.230	9.400	9.230	9.390	6.125	118,543
2022-07-19	9.160	9.280	9.150	9.240	6.028	95,571
2022-07-18	9.120	9.220	9.020	9.060	5.910	111,470
2022-07-15	9.150	9.150	9.035	9.060	5.910	96,881
2022-07-14	9.210	9.240	9.010	9.080	5.923	176,295
2022-07-13	9.210	9.250	9.025	9.250	6.034	186,192
2022-07-12	9.270	9.320	9.220	9.230	6.021	139,002
2022-07-11	9.410	9.415	9.270	9.290	6.060	83,082
2022-07-08	9.460	9.500	9.380	9.450	6.165	67,167
2022-07-07	9.380	9.490	9.380	9.460	6.171	115,251
2022-07-06	9.300	9.380	9.150	9.340	6.093	160,654
2022-07-05	9.250	9.300	9.090	9.300	6.067	219,139
2022-07-04	9.300	9.370	9.200	9.210	6.008	111,179

← NewerPage 18 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.