Fiera Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 10.630 | 10.670 | 10.520 | 10.590 | 6.606 | 192,743 |
| 2022-01-07 | 10.550 | 10.640 | 10.500 | 10.630 | 6.631 | 202,571 |
| 2022-01-06 | 10.610 | 10.610 | 10.450 | 10.550 | 6.581 | 272,180 |
| 2022-01-05 | 10.680 | 10.710 | 10.540 | 10.560 | 6.587 | 211,268 |
| 2022-01-04 | 10.550 | 10.630 | 10.470 | 10.570 | 6.593 | 204,872 |
| 2021-12-31 | 10.490 | 10.520 | 10.430 | 10.490 | 6.543 | 120,016 |
| 2021-12-30 | 10.500 | 10.540 | 10.470 | 10.520 | 6.562 | 134,830 |
| 2021-12-29 | 10.450 | 10.540 | 10.450 | 10.490 | 6.543 | 209,379 |
| 2021-12-24 | 10.580 | 10.600 | 10.520 | 10.530 | 6.568 | 59,827 |
| 2021-12-23 | 10.430 | 10.540 | 10.410 | 10.500 | 6.550 | 168,801 |
| 2021-12-22 | 10.310 | 10.400 | 10.270 | 10.390 | 6.481 | 151,683 |
| 2021-12-21 | 10.270 | 10.405 | 10.270 | 10.330 | 6.443 | 145,817 |
| 2021-12-20 | 10.320 | 10.340 | 10.170 | 10.240 | 6.387 | 198,403 |
| 2021-12-17 | 10.500 | 10.535 | 10.320 | 10.510 | 6.556 | 326,330 |
| 2021-12-16 | 10.330 | 10.470 | 10.310 | 10.430 | 6.506 | 338,940 |
| 2021-12-15 | 10.270 | 10.330 | 10.130 | 10.290 | 6.419 | 408,209 |
| 2021-12-14 | 10.300 | 10.390 | 10.270 | 10.290 | 6.419 | 182,136 |
| 2021-12-13 | 10.460 | 10.480 | 10.320 | 10.330 | 6.443 | 240,683 |
| 2021-12-10 | 10.500 | 10.500 | 10.410 | 10.450 | 6.518 | 141,167 |
| 2021-12-09 | 10.550 | 10.570 | 10.400 | 10.450 | 6.518 | 197,879 |
| 2021-12-08 | 10.760 | 10.760 | 10.560 | 10.600 | 6.612 | 216,065 |
| 2021-12-07 | 10.680 | 10.720 | 10.570 | 10.640 | 6.637 | 277,739 |
| 2021-12-06 | 10.320 | 10.500 | 10.190 | 10.480 | 6.537 | 382,838 |
| 2021-12-03 | 10.330 | 10.400 | 10.195 | 10.250 | 6.394 | 436,429 |
| 2021-12-02 | 10.440 | 10.500 | 10.320 | 10.400 | 6.487 | 208,245 |
| 2021-12-01 | 10.540 | 10.620 | 10.330 | 10.350 | 6.456 | 307,683 |
| 2021-11-30 | 10.680 | 10.680 | 10.380 | 10.450 | 6.518 | 443,369 |
| 2021-11-29 | 10.690 | 10.800 | 10.690 | 10.720 | 6.687 | 215,481 |
| 2021-11-26 | 10.700 | 10.715 | 10.490 | 10.690 | 6.668 | 603,781 |
| 2021-11-25 | 11.000 | 11.000 | 10.830 | 10.870 | 6.780 | 197,946 |
| 2021-11-24 | 11.050 | 11.110 | 10.950 | 11.000 | 6.861 | 246,252 |
| 2021-11-23 | 11.150 | 11.200 | 11.040 | 11.060 | 6.899 | 211,349 |
| 2021-11-22 | 10.810 | 11.190 | 10.810 | 11.150 | 6.955 | 293,583 |
| 2021-11-19 | 11.240 | 11.310 | 11.160 | 11.290 | 6.908 | 264,209 |
| 2021-11-18 | 11.340 | 11.340 | 11.230 | 11.260 | 6.890 | 253,630 |
| 2021-11-17 | 11.360 | 11.380 | 11.220 | 11.250 | 6.884 | 362,047 |
| 2021-11-16 | 11.400 | 11.410 | 11.210 | 11.340 | 6.939 | 282,871 |
| 2021-11-15 | 11.470 | 11.650 | 11.320 | 11.390 | 6.969 | 514,884 |
| 2021-11-12 | 11.020 | 11.750 | 11.020 | 11.470 | 7.018 | 901,617 |
| 2021-11-11 | 10.850 | 11.050 | 10.790 | 11.000 | 6.731 | 458,023 |
| 2021-11-10 | 10.790 | 10.850 | 10.750 | 10.800 | 6.608 | 115,730 |
| 2021-11-09 | 10.790 | 10.850 | 10.750 | 10.800 | 6.608 | 167,488 |
| 2021-11-08 | 10.790 | 10.820 | 10.740 | 10.800 | 6.608 | 162,476 |
| 2021-11-05 | 10.740 | 10.845 | 10.670 | 10.740 | 6.572 | 327,971 |
| 2021-11-04 | 10.750 | 10.870 | 10.670 | 10.700 | 6.547 | 256,333 |
| 2021-11-03 | 10.670 | 10.850 | 10.660 | 10.730 | 6.566 | 257,640 |
| 2021-11-02 | 10.680 | 10.700 | 10.630 | 10.680 | 6.535 | 138,878 |
| 2021-11-01 | 10.650 | 10.730 | 10.610 | 10.690 | 6.541 | 191,885 |
| 2021-10-29 | 10.590 | 10.640 | 10.540 | 10.620 | 6.498 | 166,416 |
| 2021-10-28 | 10.550 | 10.660 | 10.550 | 10.600 | 6.486 | 113,194 |
| 2021-10-27 | 10.620 | 10.625 | 10.530 | 10.560 | 6.462 | 226,146 |
| 2021-10-26 | 10.650 | 10.700 | 10.590 | 10.630 | 6.504 | 253,698 |
| 2021-10-25 | 10.730 | 10.730 | 10.650 | 10.680 | 6.535 | 161,488 |
| 2021-10-22 | 10.670 | 10.780 | 10.640 | 10.720 | 6.559 | 146,772 |
| 2021-10-21 | 10.700 | 10.720 | 10.610 | 10.680 | 6.535 | 256,938 |
| 2021-10-20 | 10.650 | 10.730 | 10.650 | 10.660 | 6.523 | 171,288 |
| 2021-10-19 | 10.600 | 10.680 | 10.590 | 10.670 | 6.529 | 189,039 |
| 2021-10-18 | 10.650 | 10.650 | 10.535 | 10.600 | 6.486 | 144,102 |
| 2021-10-15 | 10.640 | 10.690 | 10.620 | 10.650 | 6.517 | 199,947 |
| 2021-10-14 | 10.460 | 10.620 | 10.460 | 10.590 | 6.480 | 368,227 |
← NewerPage 21 of 21 · 1,260 trading days
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.