Fiera Capital Corporation (TSX:FSZ)
Canada
· Delayed Price · Currency is CAD 6.62
+0.13 (2.00%)
May 2, 2025, 4:00 PM EDT
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 6.60 | 6.68 | 6.52 | 6.62 | 6.62 | 2.00% | 365,573 |
| May 1, 2025 | 6.37 | 6.54 | 6.33 | 6.49 | 6.49 | 2.53% | 292,233 |
| Apr 30, 2025 | 6.24 | 6.37 | 6.11 | 6.33 | 6.33 | 2.10% | 302,623 |
| Apr 29, 2025 | 6.17 | 6.24 | 6.17 | 6.20 | 6.20 | - | 80,081 |
| Apr 28, 2025 | 6.20 | 6.26 | 6.11 | 6.20 | 6.20 | -0.16% | 295,230 |
| Apr 25, 2025 | 6.23 | 6.27 | 6.21 | 6.21 | 6.21 | -0.64% | 124,321 |
| Apr 24, 2025 | 6.35 | 6.36 | 6.21 | 6.25 | 6.25 | -0.79% | 168,613 |
| Apr 23, 2025 | 6.26 | 6.34 | 6.23 | 6.30 | 6.30 | 2.44% | 353,600 |
| Apr 22, 2025 | 6.15 | 6.21 | 6.11 | 6.15 | 6.15 | 1.15% | 166,531 |
| Apr 21, 2025 | 6.12 | 6.13 | 5.96 | 6.08 | 6.08 | -1.14% | 230,028 |
| Apr 17, 2025 | 6.21 | 6.21 | 6.12 | 6.15 | 6.15 | - | 187,434 |
| Apr 16, 2025 | 6.17 | 6.20 | 6.10 | 6.15 | 6.15 | -0.32% | 239,427 |
| Apr 15, 2025 | 6.10 | 6.20 | 6.08 | 6.17 | 6.17 | 0.65% | 411,818 |
| Apr 14, 2025 | 6.10 | 6.19 | 6.01 | 6.13 | 6.13 | 1.49% | 217,508 |
| Apr 11, 2025 | 5.94 | 6.06 | 5.88 | 6.04 | 6.04 | 3.25% | 281,800 |
| Apr 10, 2025 | 6.13 | 6.13 | 5.80 | 5.85 | 5.85 | -4.88% | 248,000 |
| Apr 9, 2025 | 5.60 | 6.18 | 5.60 | 6.15 | 6.15 | 8.27% | 573,626 |
| Apr 8, 2025 | 5.87 | 6.05 | 5.63 | 5.68 | 5.68 | -0.53% | 343,546 |
| Apr 7, 2025 | 5.58 | 5.95 | 5.51 | 5.71 | 5.71 | -1.55% | 664,128 |
| Apr 4, 2025 | 5.88 | 5.88 | 5.64 | 5.80 | 5.80 | -3.65% | 733,300 |
| Apr 3, 2025 | 6.02 | 6.09 | 5.94 | 6.02 | 6.02 | -1.79% | 422,000 |
| Apr 2, 2025 | 6.14 | 6.15 | 6.09 | 6.13 | 6.13 | -0.33% | 210,918 |
| Apr 1, 2025 | 6.11 | 6.19 | 6.07 | 6.15 | 6.15 | 0.33% | 223,000 |
| Mar 31, 2025 | 6.15 | 6.17 | 6.05 | 6.13 | 6.13 | -0.33% | 446,100 |
| Mar 28, 2025 | 6.28 | 6.28 | 6.11 | 6.15 | 6.15 | -1.28% | 330,932 |
| Mar 27, 2025 | 6.21 | 6.24 | 6.14 | 6.23 | 6.23 | 0.16% | 241,148 |
| Mar 26, 2025 | 6.23 | 6.26 | 6.17 | 6.22 | 6.22 | - | 242,135 |
| Mar 25, 2025 | 6.30 | 6.37 | 6.21 | 6.22 | 6.22 | -1.27% | 233,200 |
| Mar 24, 2025 | 6.20 | 6.31 | 6.20 | 6.30 | 6.30 | 2.77% | 349,400 |
| Mar 21, 2025 | 6.19 | 6.19 | 6.10 | 6.13 | 6.13 | -1.29% | 203,911 |
| Mar 20, 2025 | 6.19 | 6.22 | 6.14 | 6.21 | 6.21 | - | 182,600 |
| Mar 19, 2025 | 6.07 | 6.24 | 6.04 | 6.21 | 6.21 | 3.33% | 405,900 |
| Mar 18, 2025 | 6.08 | 6.11 | 5.96 | 6.01 | 6.01 | -0.66% | 434,700 |
| Mar 17, 2025 | 6.05 | 6.10 | 5.99 | 6.05 | 6.05 | - | 333,900 |
| Mar 14, 2025 | 6.00 | 6.09 | 5.98 | 6.05 | 6.05 | 1.85% | 215,524 |
| Mar 13, 2025 | 6.09 | 6.13 | 5.93 | 5.94 | 5.94 | -3.10% | 305,301 |
| Mar 12, 2025 | 6.10 | 6.17 | 6.03 | 6.13 | 6.13 | 1.66% | 253,444 |
| Mar 11, 2025 | 6.12 | 6.13 | 5.95 | 6.03 | 6.03 | -1.47% | 406,300 |
| Mar 10, 2025 | 6.30 | 6.41 | 6.08 | 6.12 | 6.12 | -7.41% | 837,100 |
| Mar 7, 2025 | 6.45 | 6.65 | 6.38 | 6.61 | 6.39 | 2.96% | 680,500 |
| Mar 6, 2025 | 6.44 | 6.50 | 6.36 | 6.42 | 6.21 | 0.16% | 399,536 |
| Mar 5, 2025 | 6.28 | 6.42 | 6.26 | 6.41 | 6.20 | 2.07% | 412,200 |
| Mar 4, 2025 | 6.25 | 6.37 | 6.17 | 6.28 | 6.07 | -1.10% | 501,200 |
| Mar 3, 2025 | 6.52 | 6.61 | 6.31 | 6.35 | 6.14 | -1.85% | 491,522 |
| Feb 28, 2025 | 6.41 | 6.56 | 6.36 | 6.47 | 6.26 | 1.09% | 517,824 |
| Feb 27, 2025 | 6.59 | 6.59 | 6.36 | 6.40 | 6.19 | -1.84% | 890,500 |
| Feb 26, 2025 | 7.16 | 7.16 | 6.35 | 6.52 | 6.31 | -11.17% | 1,581,806 |
| Feb 25, 2025 | 7.35 | 7.38 | 7.18 | 7.34 | 7.10 | -0.68% | 335,013 |
| Feb 24, 2025 | 7.35 | 7.44 | 7.27 | 7.39 | 7.15 | 1.23% | 290,200 |
| Feb 21, 2025 | 7.46 | 7.50 | 7.28 | 7.30 | 7.06 | -1.48% | 398,408 |