Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	6.110	6.130	6.040	6.070	5.695	241,072
2026-01-28	6.130	6.130	6.080	6.110	5.733	232,219
2026-01-27	6.080	6.170	6.080	6.160	5.780	213,810
2026-01-26	6.090	6.100	6.060	6.100	5.723	194,909
2026-01-23	6.090	6.110	6.065	6.090	5.714	323,799
2026-01-22	6.150	6.150	6.080	6.090	5.714	114,902
2026-01-21	6.060	6.120	6.050	6.090	5.714	101,709
2026-01-20	6.120	6.130	6.040	6.070	5.695	370,848
2026-01-19	6.170	6.180	6.120	6.160	5.780	309,796
2026-01-16	6.210	6.250	6.160	6.210	5.827	156,659
2026-01-15	6.090	6.210	6.080	6.170	5.789	277,421
2026-01-14	6.130	6.165	6.090	6.100	5.723	542,193
2026-01-13	6.150	6.150	6.060	6.100	5.723	331,923
2026-01-12	6.080	6.150	6.030	6.140	5.761	335,847
2026-01-09	6.150	6.170	6.050	6.080	5.705	298,876
2026-01-08	6.100	6.140	6.100	6.120	5.742	171,079
2026-01-07	6.250	6.250	6.090	6.110	5.733	220,520
2026-01-06	6.170	6.270	6.120	6.260	5.874	241,620
2026-01-05	6.270	6.300	6.150	6.160	5.780	230,059
2026-01-02	6.230	6.325	6.230	6.270	5.883	280,074
2025-12-31	6.160	6.220	6.160	6.200	5.817	96,936
2025-12-30	6.140	6.190	6.110	6.160	5.780	223,133
2025-12-29	6.200	6.225	6.140	6.170	5.789	255,528
2025-12-24	6.150	6.215	6.140	6.200	5.817	218,509
2025-12-23	6.100	6.170	6.080	6.150	5.770	172,741
2025-12-22	6.050	6.120	6.050	6.100	5.723	249,992
2025-12-19	6.110	6.130	6.060	6.060	5.686	284,668
2025-12-18	6.000	6.100	6.000	6.090	5.714	382,525
2025-12-17	5.990	6.050	5.975	6.010	5.639	427,017
2025-12-16	5.940	6.000	5.900	5.990	5.620	277,636
2025-12-15	5.930	5.975	5.900	5.970	5.601	270,654
2025-12-12	5.930	5.950	5.910	5.930	5.564	240,331
2025-12-11	5.970	5.990	5.920	5.930	5.564	302,352
2025-12-10	5.960	6.000	5.910	5.990	5.620	367,548
2025-12-09	5.900	6.000	5.900	5.940	5.573	183,810
2025-12-08	5.930	5.960	5.880	5.890	5.526	327,933
2025-12-05	5.990	6.000	5.940	5.960	5.592	358,710
2025-12-04	6.020	6.070	6.000	6.000	5.630	279,507
2025-12-03	5.980	6.050	5.970	6.020	5.648	200,868
2025-12-02	6.040	6.040	5.960	5.990	5.620	415,940
2025-12-01	6.060	6.070	5.990	6.010	5.639	521,828
2025-11-28	6.100	6.100	6.030	6.060	5.686	212,949
2025-11-27	6.150	6.150	6.035	6.080	5.705	547,861
2025-11-26	6.110	6.140	6.020	6.120	5.742	414,112
2025-11-25	6.060	6.140	6.060	6.130	5.752	501,361
2025-11-24	6.100	6.110	6.030	6.110	5.733	608,538
2025-11-21	6.070	6.210	6.040	6.210	5.725	358,745
2025-11-20	6.130	6.150	6.010	6.020	5.550	316,369
2025-11-19	6.110	6.120	6.030	6.040	5.569	258,688
2025-11-18	6.050	6.140	6.050	6.100	5.624	241,529
2025-11-17	6.310	6.310	6.055	6.060	5.587	560,281
2025-11-14	6.320	6.415	6.130	6.350	5.854	339,272
2025-11-13	6.330	6.740	6.320	6.340	5.845	602,088
2025-11-12	6.130	6.270	6.130	6.270	5.781	273,814
2025-11-11	6.150	6.160	6.120	6.130	5.652	88,956
2025-11-10	6.220	6.220	6.115	6.130	5.652	334,352
2025-11-07	6.150	6.220	6.130	6.220	5.735	407,069
2025-11-06	6.280	6.290	6.160	6.190	5.707	331,297
2025-11-05	6.290	6.305	6.250	6.290	5.799	179,188
2025-11-04	6.240	6.380	6.230	6.300	5.808	346,565

← NewerPage 4 of 21 · 1,258 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.