Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	5.740	6.020	5.740	5.860	5.222	1,031,616
2025-05-09	6.100	6.320	5.660	5.670	5.053	2,208,523
2025-05-08	6.410	6.600	6.410	6.550	5.837	223,684
2025-05-07	6.500	6.540	6.370	6.400	5.703	245,627
2025-05-06	6.500	6.540	6.440	6.480	5.774	283,672
2025-05-05	6.690	6.700	6.500	6.590	5.872	312,242
2025-05-02	6.600	6.680	6.520	6.620	5.899	365,573
2025-05-01	6.370	6.540	6.330	6.490	5.783	292,233
2025-04-30	6.240	6.370	6.110	6.330	5.641	302,623
2025-04-29	6.170	6.235	6.165	6.200	5.525	79,961
2025-04-28	6.200	6.260	6.110	6.200	5.525	295,230
2025-04-25	6.230	6.270	6.210	6.210	5.534	124,321
2025-04-24	6.350	6.360	6.210	6.250	5.569	168,613
2025-04-23	6.260	6.340	6.230	6.300	5.614	353,573
2025-04-22	6.150	6.210	6.110	6.150	5.480	166,531
2025-04-21	6.120	6.130	5.960	6.080	5.418	230,028
2025-04-17	6.210	6.210	6.120	6.150	5.480	187,434
2025-04-16	6.170	6.200	6.095	6.150	5.480	239,427
2025-04-15	6.100	6.200	6.080	6.170	5.498	411,818
2025-04-14	6.100	6.190	6.010	6.130	5.463	217,508
2025-04-11	5.940	6.060	5.880	6.040	5.382	281,762
2025-04-10	6.130	6.130	5.800	5.850	5.213	247,991
2025-04-09	5.600	6.180	5.595	6.150	5.480	573,626
2025-04-08	5.870	6.050	5.630	5.680	5.062	343,546
2025-04-07	5.580	5.950	5.510	5.710	5.088	664,128
2025-04-04	5.880	5.880	5.640	5.800	5.168	733,293
2025-04-03	6.020	6.090	5.940	6.020	5.365	421,974
2025-04-02	6.140	6.150	6.090	6.130	5.463	210,918
2025-04-01	6.110	6.185	6.070	6.150	5.480	222,958
2025-03-31	6.150	6.170	6.050	6.130	5.463	446,095
2025-03-28	6.280	6.280	6.110	6.150	5.480	330,932
2025-03-27	6.210	6.240	6.140	6.230	5.552	241,148
2025-03-26	6.230	6.255	6.170	6.220	5.543	242,135
2025-03-25	6.300	6.370	6.210	6.220	5.543	233,153
2025-03-24	6.200	6.310	6.200	6.300	5.614	349,361
2025-03-21	6.190	6.190	6.100	6.130	5.463	203,911
2025-03-20	6.190	6.220	6.140	6.210	5.534	182,597
2025-03-19	6.070	6.240	6.040	6.210	5.534	405,876
2025-03-18	6.080	6.110	5.960	6.010	5.356	434,674
2025-03-17	6.050	6.100	5.985	6.050	5.391	333,886
2025-03-14	6.000	6.090	5.980	6.050	5.391	215,524
2025-03-13	6.090	6.130	5.930	5.940	5.293	305,301
2025-03-12	6.100	6.170	6.030	6.130	5.463	253,444
2025-03-11	6.120	6.130	5.950	6.030	5.373	406,284
2025-03-10	6.300	6.410	6.080	6.120	5.454	837,052
2025-03-07	6.450	6.650	6.380	6.610	5.698	680,455
2025-03-06	6.440	6.500	6.360	6.420	5.534	399,536
2025-03-05	6.280	6.420	6.260	6.410	5.525	412,189
2025-03-04	6.250	6.370	6.170	6.280	5.413	501,172
2025-03-03	6.520	6.610	6.310	6.350	5.474	491,522
2025-02-28	6.410	6.560	6.360	6.470	5.577	517,824
2025-02-27	6.590	6.590	6.360	6.400	5.517	890,468
2025-02-26	7.160	7.160	6.350	6.520	5.620	1,581,806
2025-02-25	7.350	7.380	7.180	7.340	6.327	335,013
2025-02-24	7.350	7.440	7.270	7.390	6.370	290,194
2025-02-21	7.460	7.500	7.280	7.300	6.293	398,408
2025-02-20	7.530	7.555	7.360	7.410	6.387	216,504
2025-02-19	7.530	7.550	7.390	7.530	6.491	257,220
2025-02-18	7.410	7.550	7.400	7.500	6.465	289,408
2025-02-14	7.410	7.410	7.290	7.370	6.353	281,324

← NewerPage 7 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.