Fiera Capital Corporation (FSZ.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6.83 | 6.98 | 6.79 | 6.95 | 6.95 | 166,944 |
| May 02, 2024 | 6.80 | 6.84 | 6.69 | 6.73 | 6.73 | 244,000 |
| May 01, 2024 | 6.87 | 6.87 | 6.72 | 6.75 | 6.75 | 320,400 |
| Apr 30, 2024 | 6.95 | 6.97 | 6.82 | 6.86 | 6.86 | 241,300 |
| Apr 29, 2024 | 7.02 | 7.13 | 6.96 | 7.02 | 7.02 | 275,600 |
| Apr 26, 2024 | 6.98 | 7.03 | 6.92 | 7.02 | 7.02 | 224,500 |
| Apr 25, 2024 | 6.70 | 7.18 | 6.63 | 6.98 | 6.98 | 417,300 |
| Apr 24, 2024 | 7.52 | 7.57 | 6.79 | 6.82 | 6.82 | 968,500 |
| Apr 23, 2024 | 7.43 | 7.63 | 7.40 | 7.60 | 7.60 | 114,000 |
| Apr 22, 2024 | 7.36 | 7.47 | 7.36 | 7.43 | 7.43 | 101,800 |
| Apr 19, 2024 | 7.30 | 7.45 | 7.28 | 7.33 | 7.33 | 164,400 |
| Apr 18, 2024 | 7.45 | 7.47 | 7.27 | 7.30 | 7.30 | 264,600 |
| Apr 17, 2024 | 7.38 | 7.57 | 7.38 | 7.38 | 7.38 | 192,700 |
| Apr 16, 2024 | 7.43 | 7.56 | 7.30 | 7.42 | 7.42 | 309,600 |
| Apr 15, 2024 | 7.65 | 7.75 | 7.42 | 7.48 | 7.48 | 223,100 |
| Apr 12, 2024 | 7.74 | 7.78 | 7.63 | 7.66 | 7.66 | 193,200 |
| Apr 11, 2024 | 7.78 | 7.82 | 7.70 | 7.77 | 7.77 | 214,800 |
| Apr 10, 2024 | 7.80 | 7.84 | 7.61 | 7.75 | 7.75 | 217,000 |
| Apr 09, 2024 | 7.95 | 7.95 | 7.82 | 7.88 | 7.88 | 159,200 |
| Apr 08, 2024 | 7.98 | 8.01 | 7.84 | 7.89 | 7.89 | 252,100 |
| Apr 05, 2024 | 7.82 | 7.95 | 7.82 | 7.95 | 7.95 | 346,300 |
| Apr 04, 2024 | 8.15 | 8.19 | 7.88 | 7.89 | 7.89 | 338,500 |
| Apr 03, 2024 | 8.03 | 8.13 | 8.02 | 8.07 | 8.07 | 115,300 |
| Apr 02, 2024 | 8.14 | 8.26 | 8.03 | 8.05 | 8.05 | 138,500 |
| Apr 01, 2024 | 8.26 | 8.26 | 8.12 | 8.23 | 8.23 | 127,400 |
| Mar 28, 2024 | 8.42 | 8.43 | 8.26 | 8.26 | 8.26 | 175,900 |
| Mar 27, 2024 | 8.35 | 8.44 | 8.33 | 8.42 | 8.42 | 144,200 |
| Mar 26, 2024 | 8.36 | 8.39 | 8.27 | 8.27 | 8.27 | 86,500 |
| Mar 25, 2024 | 8.22 | 8.43 | 8.22 | 8.36 | 8.36 | 163,500 |
| Mar 22, 2024 | 8.30 | 8.37 | 8.26 | 8.27 | 8.27 | 164,800 |
| Mar 21, 2024 | 8.45 | 8.49 | 8.32 | 8.36 | 8.36 | 236,200 |
| Mar 20, 2024 | 8.44 | 8.50 | 8.40 | 8.45 | 8.45 | 146,300 |
| Mar 19, 2024 | 8.52 | 8.53 | 8.43 | 8.45 | 8.45 | 113,600 |
| Mar 18, 2024 | 8.41 | 8.55 | 8.39 | 8.50 | 8.50 | 232,400 |
| Mar 15, 2024 | 8.35 | 8.59 | 8.34 | 8.43 | 8.43 | 283,200 |
| Mar 14, 2024 | 8.40 | 8.45 | 8.35 | 8.45 | 8.45 | 191,800 |
| Mar 13, 2024 | 8.29 | 8.47 | 8.11 | 8.43 | 8.43 | 182,300 |
| Mar 13, 2024 | 0.215 Dividend | |||||
| Mar 12, 2024 | 8.55 | 8.55 | 8.45 | 8.49 | 8.27 | 199,900 |
| Mar 11, 2024 | 8.54 | 8.58 | 8.46 | 8.56 | 8.34 | 193,800 |
| Mar 08, 2024 | 8.62 | 8.65 | 8.51 | 8.58 | 8.36 | 338,100 |
| Mar 07, 2024 | 8.68 | 8.70 | 8.50 | 8.57 | 8.35 | 437,400 |
| Mar 06, 2024 | 8.61 | 8.75 | 8.60 | 8.65 | 8.43 | 404,300 |
| Mar 05, 2024 | 8.67 | 8.70 | 8.48 | 8.62 | 8.40 | 651,300 |
| Mar 04, 2024 | 8.50 | 8.69 | 8.46 | 8.68 | 8.46 | 641,500 |
| Mar 01, 2024 | 8.30 | 8.52 | 8.30 | 8.45 | 8.24 | 465,200 |
| Feb 29, 2024 | 8.28 | 8.28 | 7.97 | 8.28 | 8.07 | 564,000 |
| Feb 28, 2024 | 7.65 | 8.34 | 7.65 | 7.98 | 7.78 | 884,700 |
| Feb 27, 2024 | 7.58 | 7.61 | 7.46 | 7.52 | 7.33 | 261,500 |
| Feb 26, 2024 | 7.57 | 7.61 | 7.48 | 7.55 | 7.36 | 165,400 |
| Feb 23, 2024 | 7.65 | 7.65 | 7.53 | 7.58 | 7.39 | 176,600 |
| Feb 22, 2024 | 7.50 | 7.68 | 7.47 | 7.63 | 7.44 | 286,500 |
| Feb 21, 2024 | 7.43 | 7.49 | 7.34 | 7.42 | 7.23 | 154,400 |
| Feb 20, 2024 | 7.63 | 7.65 | 7.47 | 7.48 | 7.29 | 172,200 |
| Feb 16, 2024 | 7.43 | 7.66 | 7.38 | 7.65 | 7.46 | 334,600 |
| Feb 15, 2024 | 7.31 | 7.51 | 7.31 | 7.50 | 7.31 | 311,500 |
| Feb 14, 2024 | 7.20 | 7.28 | 7.17 | 7.27 | 7.09 | 219,700 |
| Feb 13, 2024 | 7.38 | 7.45 | 7.05 | 7.10 | 6.92 | 317,600 |
| Feb 12, 2024 | 7.37 | 7.48 | 7.34 | 7.43 | 7.24 | 255,200 |
| Feb 09, 2024 | 7.38 | 7.38 | 7.28 | 7.30 | 7.12 | 162,900 |
| Feb 08, 2024 | 7.25 | 7.46 | 7.25 | 7.35 | 7.16 | 316,000 |
| Feb 07, 2024 | 7.33 | 7.36 | 7.16 | 7.25 | 7.07 | 211,700 |
| Feb 06, 2024 | 7.31 | 7.37 | 7.23 | 7.31 | 7.12 | 187,200 |
| Feb 05, 2024 | 7.32 | 7.32 | 7.12 | 7.28 | 7.10 | 325,700 |
| Feb 02, 2024 | 7.00 | 7.33 | 6.95 | 7.32 | 7.13 | 388,400 |
| Feb 01, 2024 | 6.75 | 7.05 | 6.75 | 7.02 | 6.84 | 580,400 |
| Jan 31, 2024 | 6.58 | 6.91 | 6.58 | 6.71 | 6.54 | 1,414,600 |
| Jan 30, 2024 | 6.68 | 6.69 | 6.58 | 6.58 | 6.41 | 158,000 |
| Jan 29, 2024 | 6.65 | 6.69 | 6.55 | 6.68 | 6.51 | 258,900 |
| Jan 26, 2024 | 6.62 | 6.64 | 6.51 | 6.64 | 6.47 | 247,300 |
| Jan 25, 2024 | 6.61 | 6.68 | 6.55 | 6.58 | 6.41 | 345,000 |
| Jan 24, 2024 | 6.59 | 6.59 | 6.47 | 6.49 | 6.33 | 218,500 |
| Jan 23, 2024 | 6.44 | 6.56 | 6.39 | 6.54 | 6.37 | 318,600 |
| Jan 22, 2024 | 6.44 | 6.45 | 6.37 | 6.44 | 6.28 | 142,600 |
| Jan 19, 2024 | 6.30 | 6.40 | 6.20 | 6.38 | 6.22 | 142,300 |
| Jan 18, 2024 | 6.25 | 6.36 | 6.19 | 6.29 | 6.13 | 241,900 |
| Jan 17, 2024 | 6.30 | 6.31 | 6.18 | 6.23 | 6.07 | 264,200 |
| Jan 16, 2024 | 6.45 | 6.48 | 6.34 | 6.39 | 6.23 | 313,000 |
| Jan 15, 2024 | 6.50 | 6.51 | 6.37 | 6.48 | 6.32 | 190,900 |
| Jan 12, 2024 | 6.42 | 6.49 | 6.31 | 6.45 | 6.29 | 230,600 |
| Jan 11, 2024 | 6.43 | 6.47 | 6.30 | 6.36 | 6.20 | 371,800 |
| Jan 10, 2024 | 6.66 | 6.66 | 6.35 | 6.46 | 6.30 | 430,500 |
| Jan 09, 2024 | 6.60 | 6.72 | 6.50 | 6.61 | 6.44 | 549,000 |
| Jan 08, 2024 | 6.21 | 6.44 | 6.21 | 6.44 | 6.28 | 282,500 |
| Jan 05, 2024 | 6.06 | 6.30 | 6.05 | 6.28 | 6.12 | 525,200 |
| Jan 04, 2024 | 6.10 | 6.19 | 6.03 | 6.06 | 5.91 | 354,400 |
| Jan 03, 2024 | 6.00 | 6.12 | 5.95 | 6.08 | 5.93 | 200,000 |
| Jan 02, 2024 | 6.04 | 6.09 | 5.98 | 6.04 | 5.89 | 233,700 |
| Dec 29, 2023 | 6.06 | 6.11 | 6.02 | 6.09 | 5.94 | 151,300 |
| Dec 28, 2023 | 6.03 | 6.09 | 6.00 | 6.05 | 5.90 | 233,700 |
| Dec 27, 2023 | 5.85 | 6.06 | 5.85 | 6.00 | 5.85 | 344,500 |
| Dec 22, 2023 | 5.84 | 5.92 | 5.80 | 5.86 | 5.71 | 428,500 |
| Dec 21, 2023 | 5.82 | 5.91 | 5.82 | 5.85 | 5.70 | 408,400 |
| Dec 20, 2023 | 5.72 | 5.87 | 5.66 | 5.77 | 5.62 | 440,900 |
| Dec 19, 2023 | 5.74 | 5.75 | 5.64 | 5.68 | 5.54 | 355,400 |
| Dec 18, 2023 | 5.73 | 5.87 | 5.68 | 5.68 | 5.54 | 583,400 |
| Dec 15, 2023 | 5.77 | 5.82 | 5.67 | 5.78 | 5.63 | 440,200 |
| Dec 14, 2023 | 5.69 | 5.87 | 5.64 | 5.74 | 5.59 | 422,600 |
| Dec 13, 2023 | 5.13 | 5.62 | 5.12 | 5.53 | 5.39 | 604,100 |
| Dec 12, 2023 | 5.07 | 5.21 | 5.07 | 5.14 | 5.01 | 380,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.