Fiera Capital Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	7.410	7.410	7.290	7.370	6.353	281,324
2025-02-13	7.430	7.570	7.300	7.360	6.344	384,940
2025-02-12	7.350	7.400	7.300	7.370	6.353	185,055
2025-02-11	7.530	7.530	7.320	7.340	6.327	204,395
2025-02-10	7.430	7.510	7.420	7.460	6.431	112,287
2025-02-07	7.510	7.510	7.350	7.410	6.387	169,129
2025-02-06	7.500	7.550	7.400	7.420	6.396	207,820
2025-02-05	7.460	7.580	7.340	7.460	6.431	255,919
2025-02-04	7.690	7.700	7.440	7.460	6.431	394,224
2025-02-03	7.500	7.660	7.320	7.530	6.491	531,819
2025-01-31	7.930	8.110	7.830	7.850	6.767	256,920
2025-01-30	7.900	8.030	7.850	7.970	6.870	167,593
2025-01-29	8.420	8.480	7.835	7.840	6.758	612,779
2025-01-28	8.440	8.540	8.440	8.450	7.284	96,281
2025-01-27	8.510	8.520	8.410	8.460	7.293	113,178
2025-01-24	8.660	8.670	8.530	8.550	7.370	100,083
2025-01-23	8.500	8.660	8.500	8.600	7.413	110,324
2025-01-22	8.470	8.530	8.430	8.500	7.327	105,597
2025-01-21	8.440	8.490	8.400	8.460	7.293	98,151
2025-01-20	8.350	8.440	8.330	8.440	7.275	86,809
2025-01-17	8.470	8.560	8.330	8.350	7.198	196,173
2025-01-16	8.440	8.490	8.390	8.440	7.275	136,550
2025-01-15	8.450	8.470	8.350	8.440	7.275	143,988
2025-01-14	8.240	8.330	8.230	8.290	7.146	182,912
2025-01-13	8.290	8.370	8.250	8.250	7.111	207,418
2025-01-10	8.550	8.580	8.360	8.410	7.249	321,003
2025-01-09	8.680	8.680	8.560	8.570	7.387	108,060
2025-01-08	8.640	8.690	8.520	8.650	7.456	139,559
2025-01-07	8.850	8.880	8.640	8.660	7.465	339,253
2025-01-06	9.000	9.040	8.790	8.810	7.594	253,369
2025-01-03	9.010	9.050	8.950	9.000	7.758	169,322
2025-01-02	9.020	9.050	8.910	8.980	7.741	146,252
2024-12-31	8.950	9.020	8.910	9.020	7.775	171,896
2024-12-30	8.950	8.950	8.740	8.890	7.663	220,249
2024-12-27	8.930	9.030	8.890	8.990	7.749	112,825
2024-12-24	8.900	8.960	8.860	8.930	7.698	75,297
2024-12-23	8.820	8.930	8.760	8.910	7.680	130,810
2024-12-20	8.750	8.970	8.600	8.840	7.620	202,520
2024-12-19	8.940	9.020	8.770	8.790	7.577	221,902
2024-12-18	9.190	9.260	8.860	8.870	7.646	330,261
2024-12-17	9.270	9.270	9.120	9.140	7.879	182,371
2024-12-16	9.170	9.310	9.160	9.270	7.991	185,181
2024-12-13	9.340	9.340	9.140	9.160	7.896	207,937
2024-12-12	9.420	9.420	9.300	9.350	8.060	153,207
2024-12-11	9.450	9.590	9.390	9.410	8.111	128,595
2024-12-10	9.410	9.420	9.330	9.390	8.094	264,966
2024-12-09	9.540	9.600	9.360	9.400	8.103	278,491
2024-12-06	9.750	9.800	9.535	9.550	8.232	302,864
2024-12-05	9.710	9.760	9.650	9.740	8.396	159,506
2024-12-04	9.790	9.790	9.650	9.700	8.361	244,793
2024-12-03	9.650	9.820	9.650	9.740	8.396	154,425
2024-12-02	9.780	9.790	9.590	9.640	8.310	305,999
2024-11-29	9.700	9.780	9.700	9.730	8.387	212,668
2024-11-28	9.800	9.800	9.670	9.700	8.361	113,444
2024-11-27	9.800	9.910	9.700	9.780	8.430	218,683
2024-11-26	9.900	9.900	9.680	9.830	8.473	220,077
2024-11-25	9.820	10.060	9.820	9.860	8.499	695,638
2024-11-22	9.690	9.895	9.635	9.830	8.473	218,369
2024-11-21	9.600	9.770	9.590	9.710	8.370	270,961
2024-11-20	9.730	9.820	9.470	9.590	8.267	380,048

← NewerPage 8 of 21 · 1,259 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.