Fiera Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 9.700 | 9.800 | 9.630 | 9.740 | 8.396 | 221,864 |
| 2024-11-18 | 10.000 | 10.050 | 9.860 | 9.980 | 8.417 | 523,314 |
| 2024-11-15 | 10.000 | 10.190 | 9.930 | 10.030 | 8.459 | 469,603 |
| 2024-11-14 | 9.970 | 10.090 | 9.960 | 9.970 | 8.408 | 306,811 |
| 2024-11-13 | 10.200 | 10.370 | 9.910 | 9.950 | 8.391 | 699,713 |
| 2024-11-12 | 9.720 | 10.060 | 9.720 | 10.000 | 8.433 | 564,386 |
| 2024-11-11 | 9.690 | 9.940 | 9.610 | 9.700 | 8.180 | 415,645 |
| 2024-11-08 | 10.520 | 10.850 | 9.640 | 9.720 | 8.197 | 1,224,290 |
| 2024-11-07 | 9.850 | 10.920 | 9.850 | 10.900 | 9.192 | 1,584,950 |
| 2024-11-06 | 9.820 | 9.870 | 9.680 | 9.820 | 8.282 | 321,593 |
| 2024-11-05 | 9.590 | 9.790 | 9.590 | 9.780 | 8.248 | 216,417 |
| 2024-11-04 | 9.810 | 9.820 | 9.590 | 9.620 | 8.113 | 333,950 |
| 2024-11-01 | 9.680 | 9.915 | 9.630 | 9.850 | 8.307 | 289,026 |
| 2024-10-31 | 9.780 | 9.830 | 9.690 | 9.710 | 8.189 | 398,488 |
| 2024-10-30 | 9.740 | 9.900 | 9.720 | 9.820 | 8.282 | 376,596 |
| 2024-10-29 | 9.750 | 9.770 | 9.500 | 9.760 | 8.231 | 428,250 |
| 2024-10-28 | 9.350 | 9.870 | 9.350 | 9.780 | 8.248 | 1,071,919 |
| 2024-10-25 | 9.230 | 9.350 | 9.230 | 9.330 | 7.868 | 356,920 |
| 2024-10-24 | 8.990 | 9.320 | 8.990 | 9.260 | 7.809 | 395,853 |
| 2024-10-23 | 8.990 | 8.990 | 8.850 | 8.980 | 7.573 | 274,151 |
| 2024-10-22 | 8.920 | 9.070 | 8.870 | 8.990 | 7.582 | 202,076 |
| 2024-10-21 | 8.930 | 8.990 | 8.800 | 8.920 | 7.523 | 306,308 |
| 2024-10-18 | 9.110 | 9.150 | 8.910 | 8.930 | 7.531 | 186,108 |
| 2024-10-17 | 9.120 | 9.170 | 9.070 | 9.120 | 7.691 | 230,075 |
| 2024-10-16 | 8.970 | 9.230 | 8.970 | 9.110 | 7.683 | 396,975 |
| 2024-10-15 | 8.890 | 8.940 | 8.780 | 8.940 | 7.539 | 356,365 |
| 2024-10-11 | 8.800 | 8.910 | 8.800 | 8.890 | 7.497 | 290,888 |
| 2024-10-10 | 8.710 | 8.890 | 8.710 | 8.840 | 7.455 | 253,941 |
| 2024-10-09 | 8.590 | 8.780 | 8.580 | 8.740 | 7.371 | 193,182 |
| 2024-10-08 | 8.510 | 8.660 | 8.480 | 8.620 | 7.270 | 213,566 |
| 2024-10-07 | 8.550 | 8.640 | 8.460 | 8.550 | 7.211 | 175,819 |
| 2024-10-04 | 8.470 | 8.630 | 8.430 | 8.570 | 7.227 | 385,837 |
| 2024-10-03 | 8.290 | 8.450 | 8.250 | 8.430 | 7.109 | 219,528 |
| 2024-10-02 | 8.220 | 8.365 | 8.200 | 8.310 | 7.008 | 189,031 |
| 2024-10-01 | 8.220 | 8.280 | 8.090 | 8.280 | 6.983 | 235,229 |
| 2024-09-30 | 8.300 | 8.340 | 8.140 | 8.260 | 6.966 | 227,510 |
| 2024-09-27 | 8.130 | 8.350 | 8.130 | 8.270 | 6.974 | 395,041 |
| 2024-09-26 | 7.890 | 8.125 | 7.890 | 8.090 | 6.823 | 398,222 |
| 2024-09-25 | 7.900 | 7.910 | 7.830 | 7.850 | 6.620 | 80,850 |
| 2024-09-24 | 7.860 | 7.940 | 7.860 | 7.910 | 6.671 | 256,089 |
| 2024-09-23 | 7.820 | 7.900 | 7.780 | 7.870 | 6.637 | 164,510 |
| 2024-09-20 | 7.810 | 7.870 | 7.690 | 7.780 | 6.561 | 175,949 |
| 2024-09-19 | 7.850 | 7.860 | 7.780 | 7.840 | 6.612 | 160,809 |
| 2024-09-18 | 7.650 | 7.830 | 7.640 | 7.730 | 6.519 | 234,240 |
| 2024-09-17 | 7.600 | 7.660 | 7.580 | 7.630 | 6.435 | 116,738 |
| 2024-09-16 | 7.570 | 7.590 | 7.480 | 7.570 | 6.384 | 267,668 |
| 2024-09-13 | 7.510 | 7.570 | 7.460 | 7.540 | 6.359 | 92,716 |
| 2024-09-12 | 7.450 | 7.505 | 7.400 | 7.460 | 6.291 | 201,816 |
| 2024-09-11 | 7.440 | 7.450 | 7.300 | 7.450 | 6.283 | 296,652 |
| 2024-09-10 | 7.480 | 7.480 | 7.270 | 7.450 | 6.283 | 122,513 |
| 2024-09-09 | 7.250 | 7.470 | 7.250 | 7.390 | 6.232 | 471,495 |
| 2024-09-06 | 7.390 | 7.430 | 7.190 | 7.240 | 6.106 | 222,283 |
| 2024-09-05 | 7.320 | 7.420 | 7.260 | 7.390 | 6.232 | 219,737 |
| 2024-09-04 | 7.300 | 7.430 | 7.250 | 7.310 | 6.165 | 115,927 |
| 2024-09-03 | 7.520 | 7.520 | 7.300 | 7.330 | 6.182 | 177,002 |
| 2024-08-30 | 7.560 | 7.600 | 7.460 | 7.550 | 6.367 | 349,680 |
| 2024-08-29 | 7.510 | 7.580 | 7.440 | 7.490 | 6.317 | 160,090 |
| 2024-08-28 | 7.390 | 7.560 | 7.390 | 7.510 | 6.334 | 308,994 |
| 2024-08-27 | 7.550 | 7.570 | 7.320 | 7.400 | 6.241 | 288,001 |
| 2024-08-26 | 7.710 | 7.740 | 7.550 | 7.570 | 6.384 | 380,396 |
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.