Fiera Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5.700 | 5.710 | 5.600 | 5.600 | 5.358 | 256,546 |
| 2026-04-24 | 5.740 | 5.760 | 5.690 | 5.690 | 5.444 | 118,255 |
| 2026-04-23 | 5.760 | 5.810 | 5.680 | 5.710 | 5.463 | 265,614 |
| 2026-04-22 | 5.700 | 5.800 | 5.690 | 5.800 | 5.549 | 232,793 |
| 2026-04-21 | 5.680 | 5.755 | 5.670 | 5.690 | 5.444 | 189,277 |
| 2026-04-20 | 5.650 | 5.690 | 5.620 | 5.650 | 5.406 | 98,352 |
| 2026-04-17 | 5.610 | 5.710 | 5.610 | 5.680 | 5.434 | 174,904 |
| 2026-04-16 | 5.710 | 5.730 | 5.610 | 5.610 | 5.367 | 177,410 |
| 2026-04-15 | 5.700 | 5.710 | 5.640 | 5.680 | 5.434 | 211,114 |
| 2026-04-14 | 5.610 | 5.700 | 5.590 | 5.690 | 5.444 | 229,329 |
| 2026-04-13 | 5.430 | 5.620 | 5.390 | 5.610 | 5.367 | 248,690 |
| 2026-04-10 | 5.410 | 5.470 | 5.400 | 5.440 | 5.205 | 188,566 |
| 2026-04-09 | 5.410 | 5.420 | 5.360 | 5.410 | 5.176 | 242,597 |
| 2026-04-08 | 5.380 | 5.480 | 5.380 | 5.390 | 5.157 | 180,214 |
| 2026-04-07 | 5.340 | 5.340 | 5.270 | 5.300 | 5.071 | 209,145 |
| 2026-04-06 | 5.370 | 5.410 | 5.320 | 5.320 | 5.090 | 123,989 |
| 2026-04-02 | 5.340 | 5.370 | 5.250 | 5.370 | 5.138 | 168,855 |
| 2026-04-01 | 5.350 | 5.415 | 5.330 | 5.400 | 5.166 | 213,324 |
| 2026-03-31 | 5.260 | 5.345 | 5.220 | 5.340 | 5.109 | 421,907 |
| 2026-03-30 | 5.240 | 5.285 | 5.190 | 5.230 | 5.004 | 283,053 |
| 2026-03-27 | 5.280 | 5.330 | 5.235 | 5.250 | 5.023 | 371,249 |
| 2026-03-26 | 5.330 | 5.390 | 5.280 | 5.320 | 5.090 | 345,982 |
| 2026-03-25 | 5.300 | 5.380 | 5.300 | 5.330 | 5.100 | 477,668 |
| 2026-03-24 | 5.250 | 5.270 | 5.210 | 5.260 | 5.033 | 204,316 |
| 2026-03-23 | 5.220 | 5.270 | 5.130 | 5.250 | 5.023 | 163,670 |
| 2026-03-20 | 5.160 | 5.205 | 5.140 | 5.180 | 4.956 | 237,892 |
| 2026-03-19 | 5.250 | 5.250 | 5.160 | 5.190 | 4.966 | 300,286 |
| 2026-03-18 | 5.290 | 5.370 | 5.240 | 5.280 | 5.052 | 263,636 |
| 2026-03-17 | 5.170 | 5.310 | 5.170 | 5.280 | 5.052 | 198,544 |
| 2026-03-16 | 5.160 | 5.220 | 5.110 | 5.150 | 4.927 | 482,359 |
| 2026-03-13 | 5.320 | 5.330 | 5.140 | 5.150 | 4.927 | 621,708 |
| 2026-03-12 | 5.450 | 5.470 | 5.305 | 5.320 | 5.090 | 627,677 |
| 2026-03-11 | 5.500 | 5.510 | 5.400 | 5.470 | 5.233 | 638,339 |
| 2026-03-10 | 5.640 | 5.650 | 5.530 | 5.590 | 5.245 | 467,652 |
| 2026-03-09 | 5.770 | 5.770 | 5.540 | 5.620 | 5.273 | 937,931 |
| 2026-03-06 | 5.800 | 5.835 | 5.770 | 5.790 | 5.433 | 336,664 |
| 2026-03-05 | 5.860 | 5.900 | 5.815 | 5.840 | 5.480 | 290,219 |
| 2026-03-04 | 5.800 | 5.925 | 5.790 | 5.890 | 5.526 | 474,400 |
| 2026-03-03 | 5.750 | 5.820 | 5.705 | 5.790 | 5.433 | 566,569 |
| 2026-03-02 | 5.800 | 5.880 | 5.720 | 5.810 | 5.451 | 383,111 |
| 2026-02-27 | 5.740 | 5.840 | 5.690 | 5.840 | 5.480 | 686,733 |
| 2026-02-26 | 5.930 | 5.930 | 5.710 | 5.750 | 5.395 | 783,881 |
| 2026-02-25 | 5.940 | 5.965 | 5.870 | 5.950 | 5.583 | 228,434 |
| 2026-02-24 | 5.930 | 5.950 | 5.890 | 5.910 | 5.545 | 88,916 |
| 2026-02-23 | 5.920 | 5.940 | 5.850 | 5.920 | 5.555 | 147,014 |
| 2026-02-20 | 5.830 | 5.920 | 5.830 | 5.920 | 5.555 | 191,525 |
| 2026-02-19 | 5.840 | 5.850 | 5.805 | 5.840 | 5.480 | 146,937 |
| 2026-02-18 | 5.830 | 5.900 | 5.830 | 5.860 | 5.498 | 128,131 |
| 2026-02-17 | 5.880 | 5.900 | 5.790 | 5.850 | 5.489 | 266,721 |
| 2026-02-13 | 5.720 | 5.870 | 5.710 | 5.870 | 5.508 | 277,553 |
| 2026-02-12 | 5.770 | 5.810 | 5.660 | 5.700 | 5.348 | 314,586 |
| 2026-02-11 | 5.910 | 5.910 | 5.730 | 5.770 | 5.414 | 422,315 |
| 2026-02-10 | 5.850 | 5.920 | 5.840 | 5.870 | 5.508 | 345,482 |
| 2026-02-09 | 5.760 | 5.850 | 5.730 | 5.850 | 5.489 | 300,131 |
| 2026-02-06 | 5.760 | 5.790 | 5.700 | 5.740 | 5.386 | 321,639 |
| 2026-02-05 | 5.900 | 5.900 | 5.720 | 5.750 | 5.395 | 537,018 |
| 2026-02-04 | 5.750 | 5.930 | 5.715 | 5.890 | 5.526 | 357,515 |
| 2026-02-03 | 6.070 | 6.070 | 5.690 | 5.720 | 5.367 | 1,073,924 |
| 2026-02-02 | 6.000 | 6.100 | 5.980 | 6.070 | 5.695 | 502,363 |
| 2026-01-30 | 6.050 | 6.070 | 5.910 | 5.940 | 5.573 | 709,857 |
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.