Fiera Capital Corporation (FSZ.TO) TSX
5.37
-0.03(-0.56%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.37
-0.03(-0.56%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.34 | 5.37 | 5.37 | 5.37 | 5.25 | 168,855 |
| April 01, 2026 | 5.35 | 5.4 | 5.4 | 5.42 | 5.33 | 213,324 |
| March 31, 2026 | 5.26 | 5.34 | 5.34 | 5.35 | 5.22 | 421,907 |
| March 30, 2026 | 5.24 | 5.23 | 5.23 | 5.29 | 5.19 | 283,057 |
| March 27, 2026 | 5.28 | 5.25 | 5.25 | 5.33 | 5.24 | 371,249 |
| March 26, 2026 | 5.33 | 5.32 | 5.32 | 5.39 | 5.28 | 345,982 |
| March 25, 2026 | 5.3 | 5.33 | 5.33 | 5.38 | 5.3 | 477,668 |
| March 24, 2026 | 5.25 | 5.26 | 5.26 | 5.27 | 5.21 | 204,316 |
| March 23, 2026 | 5.22 | 5.25 | 5.25 | 5.27 | 5.13 | 163,710 |
| March 20, 2026 | 5.16 | 5.18 | 5.18 | 5.21 | 5.14 | 237,892 |
| March 19, 2026 | 5.25 | 5.19 | 5.19 | 5.25 | 5.16 | 300,286 |
| March 18, 2026 | 5.29 | 5.28 | 5.28 | 5.37 | 5.24 | 263,636 |
| March 17, 2026 | 5.17 | 5.28 | 5.28 | 5.31 | 5.17 | 198,544 |
| March 16, 2026 | 5.16 | 5.15 | 5.15 | 5.22 | 5.11 | 482,359 |
| March 13, 2026 | 5.32 | 5.15 | 5.15 | 5.33 | 5.14 | 621,708 |
| March 12, 2026 | 5.45 | 5.32 | 5.32 | 5.47 | 5.31 | 627,677 |
| March 11, 2026 | 5.5 | 5.47 | 5.47 | 5.51 | 5.4 | 638,339 |
| March 10, 2026 | 5.64 | 5.59 | 5.59 | 5.65 | 5.53 | 467,652 |
| March 09, 2026 | 5.77 | 5.62 | 5.62 | 5.77 | 5.54 | 937,931 |
| March 06, 2026 | 5.8 | 5.79 | 5.79 | 5.84 | 5.77 | 336,700 |
| March 05, 2026 | 5.86 | 5.84 | 5.84 | 5.9 | 5.82 | 290,219 |
| March 04, 2026 | 5.8 | 5.89 | 5.89 | 5.93 | 5.79 | 473,862 |
| March 03, 2026 | 5.75 | 5.79 | 5.79 | 5.82 | 5.71 | 562,954 |
| March 02, 2026 | 5.8 | 5.81 | 5.81 | 5.88 | 5.72 | 383,111 |
| February 27, 2026 | 5.74 | 5.84 | 5.84 | 5.84 | 5.69 | 686,733 |
| February 26, 2026 | 5.93 | 5.75 | 5.75 | 5.93 | 5.71 | 783,900 |
| February 25, 2026 | 5.94 | 5.95 | 5.95 | 5.97 | 5.87 | 228,434 |
| February 24, 2026 | 5.93 | 5.91 | 5.91 | 5.95 | 5.89 | 88,916 |
| February 23, 2026 | 5.92 | 5.92 | 5.92 | 5.94 | 5.85 | 147,014 |
| February 20, 2026 | 5.83 | 5.92 | 0 | 5.92 | 5.83 | 191,525 |
| February 19, 2026 | 5.84 | 5.84 | 0 | 5.85 | 5.81 | 146,937 |
| February 18, 2026 | 5.83 | 5.86 | 0 | 5.9 | 5.83 | 128,131 |
| February 17, 2026 | 5.88 | 5.85 | 0 | 5.9 | 5.79 | 266,721 |
| February 13, 2026 | 5.72 | 5.87 | 0 | 5.87 | 5.71 | 277,600 |
| February 12, 2026 | 5.77 | 5.7 | 0 | 5.81 | 5.66 | 314,600 |
| February 11, 2026 | 5.91 | 5.77 | 0 | 5.91 | 5.73 | 422,315 |
| February 10, 2026 | 5.85 | 5.87 | 0 | 5.92 | 5.84 | 345,500 |
| February 09, 2026 | 5.76 | 5.85 | 0 | 5.85 | 5.73 | 300,131 |
| February 06, 2026 | 5.76 | 5.74 | 0 | 5.79 | 5.7 | 321,639 |
| February 05, 2026 | 5.9 | 5.75 | 0 | 5.9 | 5.72 | 537,018 |
| February 04, 2026 | 5.75 | 5.89 | 0 | 5.93 | 5.72 | 357,515 |
| February 03, 2026 | 6.07 | 5.72 | 0 | 6.07 | 5.69 | 1.07M |
| February 02, 2026 | 6 | 6.07 | 0 | 6.1 | 5.98 | 502,400 |
| January 30, 2026 | 6.05 | 5.94 | 0 | 6.07 | 5.91 | 709,900 |
| January 29, 2026 | 6.11 | 6.07 | 0 | 6.13 | 6.04 | 241,100 |
| January 28, 2026 | 6.13 | 6.11 | 0 | 6.13 | 6.08 | 232,219 |
| January 27, 2026 | 6.08 | 6.16 | 0 | 6.17 | 6.08 | 213,810 |
| January 26, 2026 | 6.09 | 6.1 | 0 | 6.1 | 6.06 | 194,909 |
| January 23, 2026 | 6.09 | 6.09 | 0 | 6.11 | 6.07 | 323,800 |
| January 22, 2026 | 6.15 | 6.09 | 0 | 6.15 | 6.08 | 114,902 |
| January 21, 2026 | 6.06 | 6.09 | 0 | 6.12 | 6.05 | 101,709 |
| January 20, 2026 | 6.12 | 6.07 | 0 | 6.13 | 6.04 | 370,848 |
| January 19, 2026 | 6.17 | 6.16 | 0 | 6.18 | 6.12 | 309,800 |
| January 16, 2026 | 6.21 | 6.21 | 0 | 6.25 | 6.16 | 156,700 |
| January 15, 2026 | 6.09 | 6.17 | 0 | 6.21 | 6.08 | 277,421 |
| January 14, 2026 | 6.13 | 6.1 | 0 | 6.17 | 6.09 | 542,200 |
| January 13, 2026 | 6.15 | 6.1 | 0 | 6.15 | 6.06 | 331,923 |
| January 12, 2026 | 6.08 | 6.14 | 0 | 6.15 | 6.03 | 335,847 |
| January 09, 2026 | 6.15 | 6.08 | 0 | 6.17 | 6.05 | 298,900 |
| January 08, 2026 | 6.1 | 6.12 | 0 | 6.14 | 6.1 | 171,100 |