Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.650	6.700	6.565	6.620	6.006	201,719
2025-08-06	6.600	6.670	6.570	6.650	6.033	207,285
2025-08-05	6.600	6.670	6.520	6.630	6.015	288,332
2025-08-01	6.600	6.600	6.415	6.510	5.906	247,581
2025-07-31	6.600	6.640	6.540	6.550	5.943	146,786
2025-07-30	6.630	6.690	6.560	6.570	5.961	169,457
2025-07-29	6.650	6.740	6.610	6.670	6.052	191,286
2025-07-28	6.690	6.750	6.660	6.690	6.070	136,326
2025-07-25	6.800	6.800	6.670	6.700	6.079	200,618
2025-07-24	6.920	6.920	6.755	6.770	6.142	201,618
2025-07-23	7.140	7.165	6.750	6.870	6.233	435,842
2025-07-22	6.910	7.140	6.910	7.110	6.451	242,850
2025-07-21	7.000	7.030	6.920	6.920	6.278	132,330
2025-07-18	7.060	7.090	7.005	7.010	6.360	133,306
2025-07-17	6.900	7.060	6.900	7.050	6.396	367,436
2025-07-16	6.820	6.930	6.800	6.910	6.269	368,531
2025-07-15	6.760	6.860	6.750	6.830	6.197	286,113
2025-07-14	6.650	6.750	6.650	6.720	6.097	304,442
2025-07-11	6.650	6.720	6.630	6.680	6.061	301,683
2025-07-10	6.630	6.720	6.630	6.680	6.061	334,068
2025-07-09	6.620	6.690	6.590	6.650	6.033	140,937
2025-07-08	6.550	6.675	6.550	6.610	5.997	225,537
2025-07-07	6.690	6.710	6.605	6.610	5.997	180,780
2025-07-04	6.650	6.730	6.640	6.650	6.033	187,434
2025-07-03	6.550	6.820	6.550	6.650	6.033	388,104
2025-07-02	6.410	6.545	6.410	6.490	5.888	227,955
2025-06-30	6.560	6.560	6.350	6.420	5.825	238,653
2025-06-27	6.660	6.730	6.500	6.560	5.952	350,595
2025-06-26	6.590	6.710	6.560	6.640	6.024	394,862
2025-06-25	6.310	6.570	6.280	6.530	5.925	563,430
2025-06-24	6.090	6.350	6.080	6.340	5.752	489,978
2025-06-23	6.060	6.090	5.985	6.050	5.489	156,013
2025-06-20	6.000	6.140	6.000	6.070	5.507	402,199
2025-06-19	5.930	6.025	5.910	6.010	5.453	172,701
2025-06-18	5.920	5.990	5.900	5.940	5.389	197,105
2025-06-17	5.960	6.005	5.890	5.920	5.371	258,087
2025-06-16	5.950	6.060	5.950	6.000	5.444	391,827
2025-06-13	5.950	5.975	5.810	5.930	5.380	266,429
2025-06-12	5.920	6.020	5.910	5.990	5.435	424,635
2025-06-11	5.850	5.990	5.850	5.910	5.362	484,497
2025-06-10	5.890	5.955	5.850	5.860	5.317	306,186
2025-06-09	5.850	5.930	5.810	5.880	5.335	220,960
2025-06-06	5.900	5.950	5.850	5.860	5.317	253,082
2025-06-05	5.830	5.890	5.770	5.850	5.308	331,657
2025-06-04	5.750	5.790	5.700	5.790	5.253	234,094
2025-06-03	5.560	5.720	5.510	5.720	5.190	462,993
2025-06-02	5.500	5.620	5.500	5.540	5.026	304,783
2025-05-30	5.650	5.675	5.500	5.500	4.990	3,989,912
2025-05-29	5.750	5.770	5.615	5.640	5.117	304,772
2025-05-28	5.700	5.730	5.580	5.720	5.190	424,736
2025-05-27	5.650	5.740	5.610	5.700	5.172	475,209
2025-05-26	5.810	5.840	5.640	5.690	5.162	336,302
2025-05-23	5.850	5.880	5.810	5.840	5.299	209,906
2025-05-22	6.000	6.010	5.880	5.880	5.335	247,389
2025-05-21	6.070	6.120	6.040	6.060	5.400	165,578
2025-05-20	6.150	6.160	6.060	6.130	5.463	215,884
2025-05-16	6.100	6.230	6.100	6.140	5.471	210,030
2025-05-15	6.030	6.160	6.010	6.100	5.436	249,255
2025-05-14	6.170	6.170	6.030	6.050	5.391	412,858
2025-05-13	5.890	6.150	5.810	6.150	5.480	648,525

← NewerPage 6 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.