Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	9.210	9.310	9.050	9.300	6.067	252,550
2022-06-29	9.410	9.410	9.220	9.270	6.047	114,892
2022-06-28	9.490	9.575	9.365	9.420	6.145	113,065
2022-06-27	9.510	9.510	9.380	9.460	6.171	134,599
2022-06-24	9.230	9.480	9.230	9.470	6.178	128,449
2022-06-23	9.240	9.340	9.160	9.170	5.982	152,781
2022-06-22	9.160	9.270	9.100	9.210	6.008	138,105
2022-06-21	9.300	9.300	9.200	9.250	6.034	129,660
2022-06-20	9.000	9.190	8.980	9.160	5.975	119,794
2022-06-17	8.970	9.080	8.875	8.980	5.858	223,235
2022-06-16	9.280	9.370	8.940	8.940	5.832	236,740
2022-06-15	9.350	9.520	9.350	9.440	6.158	212,803
2022-06-14	9.210	9.310	9.160	9.290	6.060	161,336
2022-06-13	9.300	9.340	9.100	9.190	5.995	232,333
2022-06-10	9.600	9.610	9.470	9.490	6.191	229,175
2022-06-09	9.720	9.750	9.620	9.670	6.308	96,910
2022-06-08	9.790	9.810	9.700	9.750	6.360	121,918
2022-06-07	9.780	9.850	9.780	9.820	6.406	101,377
2022-06-06	9.780	9.850	9.760	9.850	6.426	111,120
2022-06-03	9.870	9.870	9.760	9.770	6.373	88,802
2022-06-02	9.800	9.920	9.790	9.900	6.458	95,941
2022-06-01	9.970	10.020	9.740	9.790	6.386	170,416
2022-05-31	9.840	10.000	9.780	9.950	6.491	310,953
2022-05-30	9.800	9.910	9.730	9.800	6.393	180,893
2022-05-27	9.720	9.770	9.630	9.710	6.334	289,280
2022-05-26	9.690	9.725	9.600	9.660	6.302	189,337
2022-05-25	9.290	9.580	9.290	9.580	6.249	232,794
2022-05-24	9.350	9.410	9.230	9.300	6.067	247,456
2022-05-20	9.330	9.360	9.120	9.250	6.034	256,077
2022-05-19	9.120	9.260	9.100	9.240	6.028	185,693
2022-05-18	9.300	9.310	9.140	9.190	5.995	159,140
2022-05-17	9.270	9.400	9.210	9.360	6.106	234,516
2022-05-16	9.080	9.230	8.990	9.170	5.982	229,533
2022-05-13	8.880	9.220	8.840	9.110	5.943	272,381
2022-05-12	9.020	9.100	8.890	9.000	5.731	446,441
2022-05-11	9.400	9.400	9.020	9.050	5.763	483,696
2022-05-10	9.350	9.560	9.300	9.360	5.960	447,869
2022-05-09	9.400	9.450	9.250	9.330	5.941	345,079
2022-05-06	9.540	9.540	9.360	9.510	6.056	329,823
2022-05-05	9.780	9.780	9.510	9.550	6.081	438,068
2022-05-04	9.780	9.860	9.600	9.840	6.266	331,151
2022-05-03	9.750	9.890	9.670	9.800	6.240	274,043
2022-05-02	9.800	9.820	9.660	9.770	6.221	224,652
2022-04-29	10.040	10.070	9.800	9.810	6.247	380,503
2022-04-28	9.900	10.030	9.830	10.030	6.387	256,480
2022-04-27	9.800	9.970	9.710	9.800	6.240	505,459
2022-04-26	10.300	10.300	9.760	9.770	6.221	707,571
2022-04-25	10.190	10.330	10.080	10.320	6.571	992,037
2022-04-22	10.350	10.410	10.295	10.310	6.565	1,146,770
2022-04-21	10.480	10.480	10.350	10.390	6.616	391,123
2022-04-20	10.180	10.460	10.080	10.430	6.641	958,989
2022-04-19	10.160	10.270	10.160	10.240	6.520	206,031
2022-04-18	10.160	10.200	10.130	10.150	6.463	105,223
2022-04-14	10.220	10.280	10.100	10.150	6.463	322,613
2022-04-13	10.170	10.230	10.120	10.200	6.495	130,318
2022-04-12	10.240	10.280	10.160	10.170	6.476	209,756
2022-04-11	10.210	10.270	10.170	10.220	6.508	167,854
2022-04-08	10.220	10.370	10.190	10.220	6.508	283,820
2022-04-07	10.270	10.290	10.160	10.210	6.501	263,230
2022-04-06	10.400	10.450	10.250	10.290	6.552	273,083

← NewerPage 19 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.