Fiera Capital Corporation (TSX: FSZ)
Canada
· Delayed Price · Currency is CAD 8.84
+0.05 (0.57%)
Dec 20, 2024, 4:00 PM EST
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.75 | 8.97 | 8.60 | 8.84 | 8.84 | 0.57% | 202,520 |
| Dec 19, 2024 | 8.94 | 9.02 | 8.77 | 8.79 | 8.79 | -0.90% | 221,902 |
| Dec 18, 2024 | 9.19 | 9.26 | 8.86 | 8.87 | 8.87 | -2.95% | 330,300 |
| Dec 17, 2024 | 9.27 | 9.27 | 9.12 | 9.14 | 9.14 | -1.40% | 182,400 |
| Dec 16, 2024 | 9.17 | 9.31 | 9.16 | 9.27 | 9.27 | 1.20% | 185,200 |
| Dec 13, 2024 | 9.34 | 9.34 | 9.14 | 9.16 | 9.16 | -2.03% | 207,937 |
| Dec 12, 2024 | 9.42 | 9.42 | 9.30 | 9.35 | 9.35 | -0.64% | 153,207 |
| Dec 11, 2024 | 9.45 | 9.59 | 9.39 | 9.41 | 9.41 | 0.21% | 128,600 |
| Dec 10, 2024 | 9.41 | 9.42 | 9.33 | 9.39 | 9.39 | -0.11% | 265,000 |
| Dec 9, 2024 | 9.54 | 9.60 | 9.36 | 9.40 | 9.40 | -1.57% | 278,500 |
| Dec 6, 2024 | 9.75 | 9.80 | 9.54 | 9.55 | 9.55 | -1.95% | 302,900 |
| Dec 5, 2024 | 9.71 | 9.76 | 9.65 | 9.74 | 9.74 | 0.41% | 159,506 |
| Dec 4, 2024 | 9.79 | 9.79 | 9.65 | 9.70 | 9.70 | -0.41% | 244,800 |
| Dec 3, 2024 | 9.65 | 9.82 | 9.65 | 9.74 | 9.74 | 1.04% | 154,425 |
| Dec 2, 2024 | 9.78 | 9.79 | 9.59 | 9.64 | 9.64 | -0.92% | 306,000 |
| Nov 29, 2024 | 9.70 | 9.78 | 9.70 | 9.73 | 9.73 | 0.31% | 212,700 |
| Nov 28, 2024 | 9.80 | 9.80 | 9.67 | 9.70 | 9.70 | -0.82% | 113,444 |
| Nov 27, 2024 | 9.80 | 9.91 | 9.70 | 9.78 | 9.78 | -0.51% | 218,700 |
| Nov 26, 2024 | 9.90 | 9.90 | 9.68 | 9.83 | 9.83 | -0.30% | 220,100 |
| Nov 25, 2024 | 9.82 | 10.06 | 9.82 | 9.86 | 9.86 | 0.31% | 695,638 |
| Nov 22, 2024 | 9.69 | 9.90 | 9.64 | 9.83 | 9.83 | 1.24% | 218,400 |
| Nov 21, 2024 | 9.60 | 9.77 | 9.59 | 9.71 | 9.71 | 1.25% | 271,000 |
| Nov 20, 2024 | 9.73 | 9.82 | 9.47 | 9.59 | 9.59 | -1.54% | 380,048 |
| Nov 19, 2024 | 9.70 | 9.80 | 9.63 | 9.74 | 9.74 | -2.40% | 221,900 |
| Nov 18, 2024 | 10.00 | 10.05 | 9.86 | 9.98 | 9.76 | -0.50% | 523,314 |
| Nov 15, 2024 | 10.00 | 10.19 | 9.93 | 10.03 | 9.81 | 0.60% | 469,603 |
| Nov 14, 2024 | 9.97 | 10.09 | 9.96 | 9.97 | 9.75 | 0.20% | 306,811 |
| Nov 13, 2024 | 10.20 | 10.37 | 9.91 | 9.95 | 9.73 | -0.50% | 699,713 |
| Nov 12, 2024 | 9.72 | 10.06 | 9.72 | 10.00 | 9.78 | 3.09% | 564,400 |
| Nov 11, 2024 | 9.69 | 9.94 | 9.61 | 9.70 | 9.49 | -0.21% | 415,645 |
| Nov 8, 2024 | 10.52 | 10.85 | 9.64 | 9.72 | 9.51 | -10.83% | 1,224,300 |
| Nov 7, 2024 | 9.85 | 10.92 | 9.85 | 10.90 | 10.66 | 11.00% | 1,585,000 |
| Nov 6, 2024 | 9.82 | 9.87 | 9.68 | 9.82 | 9.61 | 0.41% | 321,600 |
| Nov 5, 2024 | 9.59 | 9.79 | 9.59 | 9.78 | 9.57 | 1.66% | 216,417 |
| Nov 4, 2024 | 9.81 | 9.82 | 9.59 | 9.62 | 9.41 | -2.34% | 334,000 |
| Nov 1, 2024 | 9.68 | 9.91 | 9.63 | 9.85 | 9.64 | 1.44% | 289,026 |
| Oct 31, 2024 | 9.78 | 9.83 | 9.69 | 9.71 | 9.50 | -1.12% | 398,500 |
| Oct 30, 2024 | 9.74 | 9.90 | 9.72 | 9.82 | 9.61 | 0.61% | 376,600 |
| Oct 29, 2024 | 9.75 | 9.77 | 9.50 | 9.76 | 9.55 | -0.20% | 428,300 |
| Oct 28, 2024 | 9.35 | 9.87 | 9.35 | 9.78 | 9.57 | 4.82% | 1,071,919 |
| Oct 25, 2024 | 9.23 | 9.35 | 9.23 | 9.33 | 9.13 | 0.76% | 356,920 |
| Oct 24, 2024 | 8.99 | 9.32 | 8.99 | 9.26 | 9.06 | 3.12% | 395,900 |
| Oct 23, 2024 | 8.99 | 8.99 | 8.85 | 8.98 | 8.79 | -0.11% | 274,200 |
| Oct 22, 2024 | 8.92 | 9.07 | 8.87 | 8.99 | 8.80 | 0.78% | 202,100 |
| Oct 21, 2024 | 8.93 | 8.99 | 8.80 | 8.92 | 8.73 | -0.11% | 306,308 |
| Oct 18, 2024 | 9.11 | 9.15 | 8.91 | 8.93 | 8.74 | -2.08% | 186,108 |
| Oct 17, 2024 | 9.12 | 9.17 | 9.07 | 9.12 | 8.92 | 0.11% | 230,100 |
| Oct 16, 2024 | 8.97 | 9.23 | 8.97 | 9.11 | 8.91 | 1.90% | 397,000 |
| Oct 15, 2024 | 8.89 | 8.94 | 8.78 | 8.94 | 8.75 | 0.56% | 356,400 |
| Oct 11, 2024 | 8.80 | 8.91 | 8.80 | 8.89 | 8.70 | 0.57% | 290,900 |
| Oct 10, 2024 | 8.71 | 8.89 | 8.71 | 8.84 | 8.65 | 1.14% | 253,941 |
| Oct 9, 2024 | 8.59 | 8.78 | 8.58 | 8.74 | 8.55 | 1.39% | 193,200 |
| Oct 8, 2024 | 8.51 | 8.66 | 8.48 | 8.62 | 8.43 | 0.82% | 213,600 |
| Oct 7, 2024 | 8.55 | 8.64 | 8.46 | 8.55 | 8.36 | -0.23% | 175,819 |
| Oct 4, 2024 | 8.47 | 8.63 | 8.43 | 8.57 | 8.38 | 1.66% | 385,837 |
| Oct 3, 2024 | 8.29 | 8.45 | 8.25 | 8.43 | 8.25 | 1.44% | 219,528 |
| Oct 2, 2024 | 8.22 | 8.37 | 8.20 | 8.31 | 8.13 | 0.36% | 189,031 |
| Oct 1, 2024 | 8.22 | 8.28 | 8.09 | 8.28 | 8.10 | 0.24% | 235,229 |
| Sep 30, 2024 | 8.30 | 8.34 | 8.14 | 8.26 | 8.08 | -0.12% | 227,510 |
| Sep 27, 2024 | 8.13 | 8.35 | 8.13 | 8.27 | 8.09 | 2.22% | 395,041 |
| Sep 26, 2024 | 7.89 | 8.13 | 7.89 | 8.09 | 7.91 | 3.06% | 398,222 |
| Sep 25, 2024 | 7.90 | 7.91 | 7.83 | 7.85 | 7.68 | -0.76% | 80,900 |
| Sep 24, 2024 | 7.86 | 7.94 | 7.86 | 7.91 | 7.74 | 0.51% | 256,100 |
| Sep 23, 2024 | 7.82 | 7.90 | 7.78 | 7.87 | 7.70 | 1.16% | 164,510 |
| Sep 20, 2024 | 7.81 | 7.87 | 7.69 | 7.78 | 7.61 | -0.77% | 175,949 |
| Sep 19, 2024 | 7.85 | 7.86 | 7.78 | 7.84 | 7.67 | 1.42% | 160,809 |
| Sep 18, 2024 | 7.65 | 7.83 | 7.64 | 7.73 | 7.56 | 1.31% | 234,240 |
| Sep 17, 2024 | 7.60 | 7.66 | 7.58 | 7.63 | 7.46 | 0.79% | 116,738 |
| Sep 16, 2024 | 7.57 | 7.59 | 7.48 | 7.57 | 7.41 | 0.40% | 267,700 |
| Sep 13, 2024 | 7.51 | 7.57 | 7.46 | 7.54 | 7.38 | 1.07% | 92,716 |
| Sep 12, 2024 | 7.45 | 7.51 | 7.40 | 7.46 | 7.30 | 0.13% | 201,900 |
| Sep 11, 2024 | 7.44 | 7.45 | 7.30 | 7.45 | 7.29 | - | 296,700 |
| Sep 10, 2024 | 7.48 | 7.48 | 7.27 | 7.45 | 7.29 | 0.81% | 122,513 |
| Sep 9, 2024 | 7.25 | 7.47 | 7.25 | 7.39 | 7.23 | 2.07% | 471,500 |
| Sep 6, 2024 | 7.39 | 7.43 | 7.19 | 7.24 | 7.08 | -2.03% | 222,300 |
| Sep 5, 2024 | 7.32 | 7.42 | 7.26 | 7.39 | 7.23 | 1.09% | 219,737 |
| Sep 4, 2024 | 7.30 | 7.43 | 7.25 | 7.31 | 7.15 | -0.27% | 115,927 |
| Sep 3, 2024 | 7.52 | 7.52 | 7.30 | 7.33 | 7.17 | -2.91% | 177,002 |
| Aug 30, 2024 | 7.56 | 7.60 | 7.46 | 7.55 | 7.39 | 0.80% | 349,700 |
| Aug 29, 2024 | 7.51 | 7.58 | 7.44 | 7.49 | 7.33 | -0.27% | 160,100 |
| Aug 28, 2024 | 7.39 | 7.56 | 7.39 | 7.51 | 7.35 | 1.49% | 309,300 |
| Aug 27, 2024 | 7.55 | 7.57 | 7.32 | 7.40 | 7.24 | -2.25% | 288,001 |
| Aug 26, 2024 | 7.71 | 7.74 | 7.55 | 7.57 | 7.41 | -1.43% | 380,400 |
| Aug 23, 2024 | 7.60 | 7.72 | 7.60 | 7.68 | 7.51 | 1.72% | 356,300 |
| Aug 22, 2024 | 7.70 | 7.72 | 7.51 | 7.55 | 7.39 | -1.95% | 285,800 |
| Aug 21, 2024 | 7.61 | 7.72 | 7.61 | 7.70 | 7.53 | 1.72% | 151,120 |
| Aug 20, 2024 | 7.61 | 7.70 | 7.52 | 7.57 | 7.41 | -0.92% | 175,800 |
| Aug 19, 2024 | 7.85 | 7.85 | 7.63 | 7.64 | 7.47 | -5.68% | 370,000 |
| Aug 16, 2024 | 7.91 | 8.11 | 7.86 | 8.10 | 7.71 | 2.27% | 404,600 |
| Aug 15, 2024 | 7.92 | 7.98 | 7.89 | 7.92 | 7.54 | 0.89% | 175,615 |
| Aug 14, 2024 | 7.78 | 7.86 | 7.73 | 7.85 | 7.48 | 1.16% | 230,600 |
| Aug 13, 2024 | 7.78 | 7.81 | 7.71 | 7.76 | 7.39 | 0.39% | 133,100 |
| Aug 12, 2024 | 7.70 | 7.82 | 7.68 | 7.73 | 7.36 | 1.31% | 269,000 |
| Aug 9, 2024 | 7.71 | 7.74 | 7.57 | 7.63 | 7.27 | -1.17% | 249,543 |
| Aug 8, 2024 | 7.58 | 7.74 | 7.50 | 7.72 | 7.35 | 2.80% | 285,906 |
| Aug 7, 2024 | 8.04 | 8.16 | 7.42 | 7.51 | 7.15 | -2.47% | 638,712 |
| Aug 6, 2024 | 7.72 | 7.84 | 7.53 | 7.70 | 7.33 | -2.28% | 296,300 |
| Aug 2, 2024 | 7.78 | 7.90 | 7.62 | 7.88 | 7.50 | -2.72% | 265,900 |
| Aug 1, 2024 | 8.21 | 8.30 | 8.01 | 8.10 | 7.71 | -0.86% | 273,036 |
| Jul 31, 2024 | 8.25 | 8.29 | 8.16 | 8.17 | 7.78 | -0.49% | 342,010 |