Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	6.300	6.350	6.210	6.340	5.845	230,045
2025-10-31	6.260	6.310	6.220	6.290	5.799	231,766
2025-10-30	6.280	6.300	6.180	6.270	5.781	315,840
2025-10-29	6.350	6.420	6.290	6.320	5.827	338,494
2025-10-28	6.350	6.375	6.285	6.350	5.854	427,011
2025-10-27	6.300	6.340	6.250	6.330	5.836	497,371
2025-10-24	6.050	6.310	6.050	6.260	5.771	582,907
2025-10-23	6.000	6.035	5.990	6.010	5.541	442,563
2025-10-22	5.980	6.005	5.930	5.990	5.523	342,027
2025-10-21	6.030	6.060	5.970	5.980	5.513	380,225
2025-10-20	6.020	6.070	6.010	6.050	5.578	509,803
2025-10-17	6.040	6.055	5.970	6.030	5.559	430,278
2025-10-16	6.150	6.190	6.050	6.080	5.605	208,668
2025-10-15	6.100	6.200	6.100	6.160	5.679	209,318
2025-10-14	6.000	6.100	5.990	6.070	5.596	452,662
2025-10-10	6.100	6.150	5.990	6.000	5.532	494,874
2025-10-09	6.300	6.340	6.000	6.120	5.642	839,404
2025-10-08	6.380	6.390	6.310	6.340	5.845	340,833
2025-10-07	6.470	6.475	6.370	6.390	5.891	329,180
2025-10-06	6.500	6.520	6.420	6.460	5.956	247,314
2025-10-03	6.440	6.540	6.440	6.460	5.956	312,820
2025-10-02	6.480	6.480	6.370	6.430	5.928	408,684
2025-10-01	6.510	6.530	6.460	6.490	5.983	200,431
2025-09-30	6.590	6.600	6.460	6.520	6.011	434,130
2025-09-29	6.620	6.680	6.600	6.600	6.085	207,147
2025-09-26	6.650	6.670	6.590	6.610	6.094	234,779
2025-09-25	6.710	6.710	6.630	6.650	6.131	353,186
2025-09-24	6.700	6.780	6.690	6.710	6.186	202,759
2025-09-23	6.850	6.910	6.680	6.700	6.177	367,063
2025-09-22	6.850	6.950	6.840	6.850	6.315	308,528
2025-09-19	6.840	6.880	6.810	6.840	6.306	290,696
2025-09-18	6.860	6.910	6.820	6.840	6.306	239,408
2025-09-17	7.000	7.020	6.870	6.880	6.343	373,948
2025-09-16	6.950	7.000	6.930	6.950	6.408	133,462
2025-09-15	6.910	7.000	6.910	6.970	6.426	349,350
2025-09-12	6.910	6.930	6.860	6.930	6.389	140,179
2025-09-11	6.740	6.900	6.740	6.900	6.361	391,325
2025-09-10	6.750	6.835	6.725	6.760	6.232	505,666
2025-09-09	6.640	6.770	6.630	6.730	6.205	337,581
2025-09-08	6.780	6.780	6.600	6.650	6.131	522,330
2025-09-05	6.820	6.860	6.730	6.780	6.251	176,564
2025-09-04	6.750	6.810	6.730	6.810	6.278	401,117
2025-09-03	6.680	6.740	6.675	6.740	6.214	180,398
2025-09-02	6.660	6.690	6.630	6.680	6.159	163,649
2025-08-29	6.680	6.775	6.650	6.730	6.205	279,462
2025-08-28	6.680	6.770	6.625	6.730	6.205	295,456
2025-08-27	6.650	6.680	6.610	6.640	6.122	123,987
2025-08-26	6.590	6.645	6.570	6.630	6.113	193,584
2025-08-25	6.640	6.660	6.580	6.590	6.076	160,907
2025-08-22	6.580	6.720	6.580	6.670	6.149	284,137
2025-08-21	6.580	6.620	6.530	6.580	6.066	318,605
2025-08-20	6.720	6.760	6.560	6.610	6.094	294,143
2025-08-19	6.840	6.910	6.730	6.790	6.160	448,286
2025-08-18	6.810	6.850	6.780	6.820	6.188	356,136
2025-08-15	6.750	6.860	6.745	6.770	6.142	268,360
2025-08-14	6.750	6.760	6.700	6.730	6.106	185,938
2025-08-13	6.780	6.810	6.730	6.750	6.124	186,953
2025-08-12	6.750	6.860	6.690	6.790	6.160	299,633
2025-08-11	6.570	6.860	6.570	6.730	6.106	331,490
2025-08-08	6.560	6.690	6.450	6.570	5.961	331,141

← NewerPage 5 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.