Fiera Capital Corporation (TSX:FSZ)
Canada
· Delayed Price · Currency is CAD 5.86
+0.01 (0.17%)
Jun 6, 2025, 4:00 PM EDT
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.90 | 5.95 | 5.86 | 5.87 | 5.87 | 0.34% | 63,049 |
| Jun 5, 2025 | 5.83 | 5.89 | 5.77 | 5.85 | 5.85 | 1.04% | 331,700 |
| Jun 4, 2025 | 5.75 | 5.79 | 5.70 | 5.79 | 5.79 | 1.22% | 234,100 |
| Jun 3, 2025 | 5.56 | 5.72 | 5.51 | 5.72 | 5.72 | 3.25% | 463,000 |
| Jun 2, 2025 | 5.50 | 5.62 | 5.50 | 5.54 | 5.54 | 0.73% | 304,800 |
| May 30, 2025 | 5.65 | 5.68 | 5.50 | 5.50 | 5.50 | -2.48% | 3,989,912 |
| May 29, 2025 | 5.75 | 5.77 | 5.62 | 5.64 | 5.64 | -1.40% | 304,800 |
| May 28, 2025 | 5.70 | 5.73 | 5.58 | 5.72 | 5.72 | 0.35% | 424,736 |
| May 27, 2025 | 5.65 | 5.74 | 5.61 | 5.70 | 5.70 | 0.18% | 475,209 |
| May 26, 2025 | 5.81 | 5.84 | 5.64 | 5.69 | 5.69 | -2.57% | 336,302 |
| May 23, 2025 | 5.85 | 5.88 | 5.81 | 5.84 | 5.84 | -0.68% | 209,906 |
| May 22, 2025 | 6.00 | 6.01 | 5.88 | 5.88 | 5.88 | -2.97% | 247,400 |
| May 21, 2025 | 6.07 | 6.12 | 6.04 | 6.06 | 5.95 | -1.14% | 165,600 |
| May 20, 2025 | 6.15 | 6.16 | 6.06 | 6.13 | 6.02 | -0.16% | 215,900 |
| May 16, 2025 | 6.10 | 6.23 | 6.10 | 6.14 | 6.03 | 0.66% | 210,030 |
| May 15, 2025 | 6.03 | 6.16 | 6.01 | 6.10 | 5.99 | 0.83% | 249,300 |
| May 14, 2025 | 6.17 | 6.17 | 6.03 | 6.05 | 5.94 | -1.63% | 412,900 |
| May 13, 2025 | 5.89 | 6.15 | 5.81 | 6.15 | 6.04 | 4.95% | 648,525 |
| May 12, 2025 | 5.74 | 6.02 | 5.74 | 5.86 | 5.76 | 3.35% | 1,031,616 |
| May 9, 2025 | 6.10 | 6.32 | 5.66 | 5.67 | 5.57 | -13.44% | 2,208,523 |
| May 8, 2025 | 6.41 | 6.60 | 6.41 | 6.55 | 6.43 | 2.34% | 223,700 |
| May 7, 2025 | 6.50 | 6.54 | 6.37 | 6.40 | 6.29 | -1.23% | 245,627 |
| May 6, 2025 | 6.50 | 6.54 | 6.44 | 6.48 | 6.36 | -1.67% | 283,700 |
| May 5, 2025 | 6.69 | 6.70 | 6.50 | 6.59 | 6.47 | -0.45% | 312,242 |
| May 2, 2025 | 6.60 | 6.68 | 6.52 | 6.62 | 6.50 | 2.00% | 365,600 |
| May 1, 2025 | 6.37 | 6.54 | 6.33 | 6.49 | 6.37 | 2.53% | 292,233 |
| Apr 30, 2025 | 6.24 | 6.37 | 6.11 | 6.33 | 6.22 | 2.10% | 302,623 |
| Apr 29, 2025 | 6.17 | 6.24 | 6.17 | 6.20 | 6.09 | - | 80,000 |
| Apr 28, 2025 | 6.20 | 6.26 | 6.11 | 6.20 | 6.09 | -0.16% | 295,230 |
| Apr 25, 2025 | 6.23 | 6.27 | 6.21 | 6.21 | 6.10 | -0.64% | 124,321 |
| Apr 24, 2025 | 6.35 | 6.36 | 6.21 | 6.25 | 6.14 | -0.79% | 168,613 |
| Apr 23, 2025 | 6.26 | 6.34 | 6.23 | 6.30 | 6.19 | 2.44% | 353,600 |
| Apr 22, 2025 | 6.15 | 6.21 | 6.11 | 6.15 | 6.04 | 1.15% | 166,531 |
| Apr 21, 2025 | 6.12 | 6.13 | 5.96 | 6.08 | 5.97 | -1.14% | 230,028 |
| Apr 17, 2025 | 6.21 | 6.21 | 6.12 | 6.15 | 6.04 | - | 187,434 |
| Apr 16, 2025 | 6.17 | 6.20 | 6.10 | 6.15 | 6.04 | -0.32% | 239,427 |
| Apr 15, 2025 | 6.10 | 6.20 | 6.08 | 6.17 | 6.06 | 0.65% | 411,818 |
| Apr 14, 2025 | 6.10 | 6.19 | 6.01 | 6.13 | 6.02 | 1.49% | 217,508 |
| Apr 11, 2025 | 5.94 | 6.06 | 5.88 | 6.04 | 5.93 | 3.25% | 281,800 |
| Apr 10, 2025 | 6.13 | 6.13 | 5.80 | 5.85 | 5.75 | -4.88% | 248,000 |
| Apr 9, 2025 | 5.60 | 6.18 | 5.60 | 6.15 | 6.04 | 8.27% | 573,626 |
| Apr 8, 2025 | 5.87 | 6.05 | 5.63 | 5.68 | 5.58 | -0.53% | 343,546 |
| Apr 7, 2025 | 5.58 | 5.95 | 5.51 | 5.71 | 5.61 | -1.55% | 664,128 |
| Apr 4, 2025 | 5.88 | 5.88 | 5.64 | 5.80 | 5.70 | -3.65% | 733,300 |
| Apr 3, 2025 | 6.02 | 6.09 | 5.94 | 6.02 | 5.91 | -1.79% | 422,000 |
| Apr 2, 2025 | 6.14 | 6.15 | 6.09 | 6.13 | 6.02 | -0.33% | 210,918 |
| Apr 1, 2025 | 6.11 | 6.19 | 6.07 | 6.15 | 6.04 | 0.33% | 223,000 |
| Mar 31, 2025 | 6.15 | 6.17 | 6.05 | 6.13 | 6.02 | -0.33% | 446,100 |
| Mar 28, 2025 | 6.28 | 6.28 | 6.11 | 6.15 | 6.04 | -1.28% | 330,932 |
| Mar 27, 2025 | 6.21 | 6.24 | 6.14 | 6.23 | 6.12 | 0.16% | 241,148 |