Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	10.430	10.480	10.340	10.410	6.629	228,475
2022-04-04	10.360	10.440	10.340	10.440	6.648	310,837
2022-04-01	10.460	10.460	10.320	10.340	6.584	199,663
2022-03-31	10.500	10.540	10.400	10.440	6.648	205,985
2022-03-30	10.510	10.535	10.470	10.530	6.705	84,200
2022-03-29	10.410	10.525	10.410	10.520	6.699	228,644
2022-03-28	10.460	10.460	10.380	10.410	6.629	208,996
2022-03-25	10.450	10.520	10.450	10.470	6.667	108,281
2022-03-24	10.510	10.510	10.415	10.430	6.641	111,861
2022-03-23	10.500	10.530	10.435	10.470	6.667	192,797
2022-03-22	10.540	10.560	10.490	10.510	6.692	166,668
2022-03-21	10.700	10.760	10.490	10.490	6.680	231,708
2022-03-18	10.500	10.770	10.500	10.740	6.839	356,077
2022-03-17	10.500	10.570	10.450	10.550	6.718	242,769
2022-03-16	10.340	10.500	10.340	10.480	6.673	170,603
2022-03-15	10.210	10.360	10.210	10.300	6.559	212,741
2022-03-14	10.650	10.670	10.180	10.240	6.520	303,656
2022-03-11	10.550	10.650	10.500	10.630	6.769	283,883
2022-03-10	10.450	10.540	10.450	10.530	6.705	303,466
2022-03-09	10.390	10.490	10.370	10.470	6.667	803,484
2022-03-08	10.360	10.400	10.180	10.330	6.578	356,607
2022-03-07	10.650	10.690	10.360	10.540	6.574	714,068
2022-03-04	10.520	10.630	10.410	10.610	6.618	392,503
2022-03-03	10.650	10.650	10.450	10.550	6.581	287,177
2022-03-02	10.590	10.760	10.525	10.550	6.581	350,697
2022-03-01	10.440	10.600	10.420	10.490	6.543	592,537
2022-02-28	10.300	10.600	10.220	10.430	6.506	594,513
2022-02-25	10.020	10.360	10.010	10.310	6.431	844,268
2022-02-24	9.770	9.890	9.610	9.860	6.150	526,530
2022-02-23	9.940	9.970	9.860	9.880	6.163	253,272
2022-02-22	10.080	10.080	9.810	9.940	6.200	441,608
2022-02-18	10.050	10.070	9.980	10.030	6.256	311,217
2022-02-17	10.160	10.190	10.030	10.050	6.269	266,575
2022-02-16	10.150	10.200	10.120	10.190	6.356	156,245
2022-02-15	10.140	10.210	10.120	10.180	6.350	172,018
2022-02-14	10.080	10.140	10.050	10.130	6.319	299,521
2022-02-11	10.200	10.210	10.060	10.080	6.288	365,372
2022-02-10	10.140	10.240	10.080	10.170	6.344	312,342
2022-02-09	10.140	10.180	10.080	10.140	6.325	307,003
2022-02-08	10.080	10.150	10.010	10.100	6.300	320,835
2022-02-07	10.200	10.260	10.060	10.100	6.300	446,156
2022-02-04	10.120	10.210	10.110	10.160	6.337	270,019
2022-02-03	10.200	10.260	10.100	10.150	6.331	471,088
2022-02-02	10.260	10.290	10.150	10.210	6.369	470,241
2022-02-01	10.090	10.230	10.070	10.230	6.381	441,586
2022-01-31	9.770	10.060	9.770	10.040	6.263	1,378,720
2022-01-28	9.840	9.850	9.710	9.800	6.113	440,207
2022-01-27	9.860	9.980	9.800	9.830	6.132	422,235
2022-01-26	10.020	10.070	9.810	9.810	6.119	565,101
2022-01-25	10.000	10.080	9.820	9.970	6.219	489,693
2022-01-24	10.040	10.090	9.800	10.050	6.269	562,454
2022-01-21	10.150	10.200	10.030	10.100	6.300	532,127
2022-01-20	10.240	10.280	10.170	10.170	6.344	317,017
2022-01-19	10.250	10.260	10.160	10.210	6.369	389,765
2022-01-18	10.300	10.300	10.160	10.240	6.387	650,944
2022-01-17	10.280	10.360	10.250	10.300	6.425	288,022
2022-01-14	10.220	10.350	10.220	10.280	6.412	613,030
2022-01-13	10.150	10.400	10.140	10.240	6.387	1,953,190
2022-01-12	10.680	10.730	10.650	10.730	6.693	277,320
2022-01-11	10.590	10.700	10.570	10.660	6.649	270,976

← NewerPage 20 of 21 · 1,255 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.