Fiera Capital Corporation (TSX:FSZ)
Canada · Delayed Price · Currency is CAD 5.75
-0.20 (-3.36%)
At close: Feb 26, 2026
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 5.93 | 5.93 | 5.71 | 5.75 | 5.75 | -3.36% | 783,881 |
| Feb 25, 2026 | 5.94 | 5.97 | 5.87 | 5.95 | 5.95 | 0.68% | 228,466 |
| Feb 24, 2026 | 5.93 | 5.95 | 5.89 | 5.91 | 5.91 | -0.17% | 88,916 |
| Feb 23, 2026 | 5.92 | 5.94 | 5.85 | 5.92 | 5.92 | - | 147,014 |
| Feb 20, 2026 | 5.83 | 5.92 | 5.83 | 5.92 | 5.92 | 1.37% | 191,525 |
| Feb 19, 2026 | 5.84 | 5.85 | 5.81 | 5.84 | 5.84 | -0.34% | 146,937 |
| Feb 18, 2026 | 5.83 | 5.90 | 5.83 | 5.86 | 5.86 | 0.17% | 128,131 |
| Feb 17, 2026 | 5.88 | 5.90 | 5.79 | 5.85 | 5.85 | -0.34% | 266,721 |
| Feb 13, 2026 | 5.72 | 5.87 | 5.71 | 5.87 | 5.87 | 2.98% | 277,553 |
| Feb 12, 2026 | 5.77 | 5.81 | 5.66 | 5.70 | 5.70 | -1.21% | 314,586 |
| Feb 11, 2026 | 5.91 | 5.91 | 5.73 | 5.77 | 5.77 | -1.70% | 422,315 |
| Feb 10, 2026 | 5.85 | 5.92 | 5.84 | 5.87 | 5.87 | 0.34% | 345,482 |
| Feb 9, 2026 | 5.76 | 5.85 | 5.73 | 5.85 | 5.85 | 1.92% | 300,131 |
| Feb 6, 2026 | 5.76 | 5.79 | 5.70 | 5.74 | 5.74 | -0.17% | 321,639 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.72 | 5.75 | 5.75 | -2.38% | 537,018 |
| Feb 4, 2026 | 5.75 | 5.93 | 5.72 | 5.89 | 5.89 | 2.97% | 357,515 |
| Feb 3, 2026 | 6.07 | 6.07 | 5.69 | 5.72 | 5.72 | -5.77% | 1,073,924 |
| Feb 2, 2026 | 6.00 | 6.10 | 5.98 | 6.07 | 6.07 | 2.19% | 502,363 |
| Jan 30, 2026 | 6.05 | 6.07 | 5.91 | 5.94 | 5.94 | -2.14% | 709,857 |
| Jan 29, 2026 | 6.11 | 6.13 | 6.04 | 6.07 | 6.07 | -0.65% | 241,072 |
| Jan 28, 2026 | 6.13 | 6.13 | 6.08 | 6.11 | 6.11 | -0.81% | 232,219 |
| Jan 27, 2026 | 6.08 | 6.17 | 6.08 | 6.16 | 6.16 | 0.98% | 213,810 |
| Jan 26, 2026 | 6.09 | 6.10 | 6.06 | 6.10 | 6.10 | 0.16% | 194,909 |
| Jan 23, 2026 | 6.09 | 6.11 | 6.07 | 6.09 | 6.09 | - | 323,799 |
| Jan 22, 2026 | 6.15 | 6.15 | 6.08 | 6.09 | 6.09 | - | 114,902 |
| Jan 21, 2026 | 6.06 | 6.12 | 6.05 | 6.09 | 6.09 | 0.33% | 101,709 |
| Jan 20, 2026 | 6.12 | 6.13 | 6.04 | 6.07 | 6.07 | -1.46% | 370,848 |
| Jan 19, 2026 | 6.17 | 6.18 | 6.12 | 6.16 | 6.16 | -0.81% | 309,796 |
| Jan 16, 2026 | 6.21 | 6.25 | 6.16 | 6.21 | 6.21 | 0.65% | 156,659 |
| Jan 15, 2026 | 6.09 | 6.21 | 6.08 | 6.17 | 6.17 | 1.15% | 277,421 |
| Jan 14, 2026 | 6.13 | 6.17 | 6.09 | 6.10 | 6.10 | - | 542,193 |
| Jan 13, 2026 | 6.15 | 6.15 | 6.06 | 6.10 | 6.10 | -0.65% | 331,923 |
| Jan 12, 2026 | 6.08 | 6.15 | 6.03 | 6.14 | 6.14 | 0.99% | 335,847 |
| Jan 9, 2026 | 6.15 | 6.17 | 6.05 | 6.08 | 6.08 | -0.65% | 298,876 |
| Jan 8, 2026 | 6.10 | 6.14 | 6.10 | 6.12 | 6.12 | 0.16% | 171,079 |
| Jan 7, 2026 | 6.25 | 6.25 | 6.09 | 6.11 | 6.11 | -2.40% | 220,520 |
| Jan 6, 2026 | 6.17 | 6.27 | 6.12 | 6.26 | 6.26 | 1.62% | 241,620 |
| Jan 5, 2026 | 6.27 | 6.30 | 6.15 | 6.16 | 6.16 | -1.75% | 230,059 |
| Jan 2, 2026 | 6.23 | 6.33 | 6.23 | 6.27 | 6.27 | 1.13% | 280,074 |
| Dec 31, 2025 | 6.16 | 6.22 | 6.16 | 6.20 | 6.20 | 0.65% | 96,936 |
| Dec 30, 2025 | 6.14 | 6.19 | 6.11 | 6.16 | 6.16 | -0.16% | 223,133 |
| Dec 29, 2025 | 6.20 | 6.23 | 6.14 | 6.17 | 6.17 | -0.48% | 255,528 |
| Dec 24, 2025 | 6.15 | 6.22 | 6.14 | 6.20 | 6.20 | 0.81% | 218,509 |
| Dec 23, 2025 | 6.10 | 6.17 | 6.08 | 6.15 | 6.15 | 0.82% | 172,741 |
| Dec 22, 2025 | 6.05 | 6.12 | 6.05 | 6.10 | 6.10 | 0.66% | 249,992 |
| Dec 19, 2025 | 6.11 | 6.13 | 6.06 | 6.06 | 6.06 | -0.49% | 284,668 |
| Dec 18, 2025 | 6.00 | 6.10 | 6.00 | 6.09 | 6.09 | 1.33% | 382,525 |
| Dec 17, 2025 | 5.99 | 6.05 | 5.98 | 6.01 | 6.01 | 0.33% | 427,017 |
| Dec 16, 2025 | 5.94 | 6.00 | 5.90 | 5.99 | 5.99 | 0.34% | 277,636 |
| Dec 15, 2025 | 5.93 | 5.98 | 5.90 | 5.97 | 5.97 | 0.67% | 270,654 |