Fiera Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.200 | 5.255 | 5.020 | 5.050 | 4.929 | 594,860 |
| 2026-07-21 | 5.190 | 5.235 | 5.170 | 5.190 | 5.065 | 149,086 |
| 2026-07-20 | 5.230 | 5.240 | 5.180 | 5.200 | 5.075 | 128,708 |
| 2026-07-17 | 5.320 | 5.330 | 5.200 | 5.230 | 5.104 | 287,582 |
| 2026-07-16 | 5.300 | 5.370 | 5.260 | 5.320 | 5.192 | 316,887 |
| 2026-07-15 | 5.260 | 5.380 | 5.260 | 5.320 | 5.192 | 243,819 |
| 2026-07-14 | 5.330 | 5.330 | 5.255 | 5.270 | 5.143 | 118,332 |
| 2026-07-13 | 5.300 | 5.330 | 5.285 | 5.330 | 5.202 | 96,383 |
| 2026-07-10 | 5.270 | 5.330 | 5.270 | 5.330 | 5.202 | 142,138 |
| 2026-07-09 | 5.260 | 5.310 | 5.230 | 5.260 | 5.134 | 103,636 |
| 2026-07-08 | 5.280 | 5.280 | 5.215 | 5.280 | 5.153 | 199,710 |
| 2026-07-07 | 5.330 | 5.350 | 5.280 | 5.290 | 5.163 | 134,572 |
| 2026-07-06 | 5.290 | 5.330 | 5.285 | 5.310 | 5.182 | 95,091 |
| 2026-07-03 | 5.320 | 5.340 | 5.290 | 5.300 | 5.173 | 65,529 |
| 2026-07-02 | 5.300 | 5.350 | 5.280 | 5.300 | 5.173 | 154,087 |
| 2026-06-30 | 5.100 | 5.285 | 5.100 | 5.270 | 5.143 | 344,568 |
| 2026-06-29 | 5.100 | 5.155 | 5.100 | 5.140 | 5.016 | 93,739 |
| 2026-06-26 | 5.150 | 5.200 | 5.100 | 5.100 | 4.977 | 187,078 |
| 2026-06-25 | 5.220 | 5.250 | 5.140 | 5.150 | 5.026 | 168,414 |
| 2026-06-24 | 5.240 | 5.250 | 5.150 | 5.150 | 5.026 | 243,171 |
| 2026-06-23 | 5.170 | 5.290 | 5.170 | 5.240 | 5.114 | 108,539 |
| 2026-06-22 | 5.290 | 5.340 | 5.190 | 5.220 | 5.094 | 254,672 |
| 2026-06-19 | 5.370 | 5.450 | 5.290 | 5.290 | 5.163 | 263,363 |
| 2026-06-18 | 5.390 | 5.410 | 5.330 | 5.340 | 5.212 | 177,475 |
| 2026-06-17 | 5.400 | 5.510 | 5.360 | 5.370 | 5.241 | 251,547 |
| 2026-06-16 | 5.390 | 5.450 | 5.380 | 5.410 | 5.280 | 330,829 |
| 2026-06-15 | 5.370 | 5.440 | 5.370 | 5.370 | 5.241 | 133,159 |
| 2026-06-12 | 5.250 | 5.370 | 5.250 | 5.360 | 5.231 | 232,732 |
| 2026-06-11 | 5.240 | 5.270 | 5.150 | 5.240 | 5.114 | 345,901 |
| 2026-06-10 | 5.390 | 5.410 | 5.230 | 5.240 | 5.114 | 259,813 |
| 2026-06-09 | 5.320 | 5.430 | 5.320 | 5.390 | 5.260 | 218,038 |
| 2026-06-08 | 5.320 | 5.410 | 5.290 | 5.310 | 5.182 | 218,323 |
| 2026-06-05 | 5.330 | 5.360 | 5.300 | 5.350 | 5.221 | 127,013 |
| 2026-06-04 | 5.250 | 5.360 | 5.240 | 5.320 | 5.192 | 319,705 |
| 2026-06-03 | 5.360 | 5.360 | 5.215 | 5.220 | 5.094 | 374,846 |
| 2026-06-02 | 5.410 | 5.450 | 5.355 | 5.380 | 5.251 | 316,362 |
| 2026-06-01 | 5.440 | 5.480 | 5.400 | 5.430 | 5.299 | 271,328 |
| 2026-05-29 | 5.490 | 5.520 | 5.450 | 5.450 | 5.319 | 227,280 |
| 2026-05-28 | 5.510 | 5.540 | 5.470 | 5.490 | 5.358 | 199,041 |
| 2026-05-27 | 5.500 | 5.550 | 5.450 | 5.510 | 5.378 | 295,361 |
| 2026-05-26 | 5.440 | 5.490 | 5.420 | 5.470 | 5.338 | 227,606 |
| 2026-05-25 | 5.390 | 5.470 | 5.380 | 5.440 | 5.309 | 354,669 |
| 2026-05-22 | 5.350 | 5.370 | 5.330 | 5.360 | 5.231 | 238,519 |
| 2026-05-21 | 5.380 | 5.410 | 5.270 | 5.310 | 5.182 | 514,716 |
| 2026-05-20 | 5.430 | 5.500 | 5.380 | 5.490 | 5.253 | 391,905 |
| 2026-05-19 | 5.440 | 5.490 | 5.395 | 5.410 | 5.176 | 393,543 |
| 2026-05-15 | 5.520 | 5.550 | 5.440 | 5.450 | 5.214 | 395,401 |
| 2026-05-14 | 5.530 | 5.570 | 5.510 | 5.520 | 5.281 | 95,009 |
| 2026-05-13 | 5.560 | 5.600 | 5.510 | 5.520 | 5.281 | 224,241 |
| 2026-05-12 | 5.650 | 5.650 | 5.520 | 5.550 | 5.310 | 221,730 |
| 2026-05-11 | 5.650 | 5.790 | 5.630 | 5.630 | 5.387 | 214,058 |
| 2026-05-08 | 5.690 | 5.750 | 5.530 | 5.730 | 5.482 | 331,106 |
| 2026-05-07 | 5.750 | 5.830 | 5.735 | 5.790 | 5.540 | 321,032 |
| 2026-05-06 | 5.600 | 5.715 | 5.600 | 5.710 | 5.463 | 182,203 |
| 2026-05-05 | 5.610 | 5.690 | 5.610 | 5.630 | 5.387 | 162,143 |
| 2026-05-04 | 5.620 | 5.640 | 5.560 | 5.580 | 5.339 | 245,613 |
| 2026-05-01 | 5.720 | 5.740 | 5.640 | 5.650 | 5.406 | 223,587 |
| 2026-04-30 | 5.460 | 5.775 | 5.460 | 5.760 | 5.511 | 542,668 |
| 2026-04-29 | 5.500 | 5.520 | 5.460 | 5.470 | 5.233 | 191,450 |
| 2026-04-28 | 5.580 | 5.580 | 5.380 | 5.520 | 5.281 | 454,653 |
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.