Fiera Capital Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.180 | 3.230 | 2.990 | 3.210 | 3.210 | 1,307,689 |
| 2026-10-16 | 3.250 | 3.410 | 3.160 | 3.320 | 3.320 | 1,071,749 |
| 2026-10-15 | 3.770 | 3.770 | 3.170 | 3.350 | 3.350 | 1,969,700 |
| 2026-10-14 | 3.930 | 3.950 | 3.840 | 3.850 | 3.850 | 226,400 |
| 2026-10-13 | 4.050 | 4.070 | 3.900 | 3.930 | 3.930 | 344,400 |
| 2026-10-09 | 4.060 | 4.070 | 3.990 | 4.040 | 4.040 | 513,100 |
| 2026-10-08 | 4.060 | 4.080 | 4.030 | 4.060 | 4.060 | 197,500 |
| 2026-10-07 | 4.100 | 4.130 | 4.020 | 4.060 | 4.060 | 225,600 |
| 2026-10-06 | 4.190 | 4.230 | 4.110 | 4.130 | 4.130 | 230,400 |
| 2026-10-05 | 4.250 | 4.280 | 4.130 | 4.180 | 4.180 | 200,900 |
| 2026-10-02 | 4.200 | 4.300 | 4.200 | 4.270 | 4.270 | 191,100 |
| 2026-10-01 | 4.250 | 4.250 | 4.110 | 4.200 | 4.200 | 234,400 |
| 2026-09-30 | 4.200 | 4.230 | 4.160 | 4.210 | 4.210 | 125,600 |
| 2026-09-29 | 4.250 | 4.250 | 4.150 | 4.200 | 4.200 | 338,600 |
| 2026-09-28 | 4.300 | 4.300 | 4.170 | 4.210 | 4.210 | 421,000 |
| 2026-09-25 | 4.280 | 4.300 | 4.210 | 4.280 | 4.280 | 123,200 |
| 2026-09-24 | 4.350 | 4.360 | 4.260 | 4.280 | 4.280 | 340,800 |
| 2026-09-23 | 4.350 | 4.410 | 4.350 | 4.360 | 4.360 | 188,400 |
| 2026-09-22 | 4.390 | 4.470 | 4.340 | 4.350 | 4.350 | 476,100 |
| 2026-09-21 | 4.280 | 4.410 | 4.280 | 4.360 | 4.360 | 422,100 |
Page 1 of 1 · 20 trading days
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.