Fiera Capital Corporation (TSX:FSZ)
Canada · Delayed Price · Currency is CAD 6.33
+0.07 (1.12%)
Oct 27, 2025, 4:00 PM EDT
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 6.30 | 6.34 | 6.25 | 6.33 | 6.33 | 1.12% | 497,371 |
| Oct 24, 2025 | 6.05 | 6.31 | 6.05 | 6.26 | 6.26 | 4.16% | 582,907 |
| Oct 23, 2025 | 6.00 | 6.04 | 5.99 | 6.01 | 6.01 | 0.33% | 442,600 |
| Oct 22, 2025 | 5.98 | 6.01 | 5.93 | 5.99 | 5.99 | 0.17% | 342,027 |
| Oct 21, 2025 | 6.03 | 6.06 | 5.97 | 5.98 | 5.98 | -1.16% | 380,225 |
| Oct 20, 2025 | 6.02 | 6.07 | 6.01 | 6.05 | 6.05 | 0.33% | 509,803 |
| Oct 17, 2025 | 6.04 | 6.06 | 5.97 | 6.03 | 6.03 | -0.82% | 430,300 |
| Oct 16, 2025 | 6.15 | 6.19 | 6.05 | 6.08 | 6.08 | -1.30% | 208,700 |
| Oct 15, 2025 | 6.10 | 6.20 | 6.10 | 6.16 | 6.16 | 1.48% | 209,318 |
| Oct 14, 2025 | 6.00 | 6.10 | 5.99 | 6.07 | 6.07 | 1.17% | 452,700 |
| Oct 10, 2025 | 6.10 | 6.15 | 5.99 | 6.00 | 6.00 | -1.96% | 494,900 |
| Oct 9, 2025 | 6.30 | 6.34 | 6.00 | 6.12 | 6.12 | -3.47% | 839,404 |
| Oct 8, 2025 | 6.38 | 6.39 | 6.31 | 6.34 | 6.34 | -0.78% | 340,833 |
| Oct 7, 2025 | 6.47 | 6.48 | 6.37 | 6.39 | 6.39 | -1.08% | 329,200 |
| Oct 6, 2025 | 6.50 | 6.52 | 6.42 | 6.46 | 6.46 | - | 247,314 |
| Oct 3, 2025 | 6.44 | 6.54 | 6.44 | 6.46 | 6.46 | 0.47% | 312,820 |
| Oct 2, 2025 | 6.48 | 6.48 | 6.37 | 6.43 | 6.43 | -0.92% | 408,700 |
| Oct 1, 2025 | 6.51 | 6.53 | 6.46 | 6.49 | 6.49 | -0.46% | 200,431 |
| Sep 30, 2025 | 6.59 | 6.60 | 6.46 | 6.52 | 6.52 | -1.21% | 434,130 |
| Sep 29, 2025 | 6.62 | 6.68 | 6.60 | 6.60 | 6.60 | -0.15% | 207,147 |
| Sep 26, 2025 | 6.65 | 6.67 | 6.59 | 6.61 | 6.61 | -0.60% | 234,800 |
| Sep 25, 2025 | 6.71 | 6.71 | 6.63 | 6.65 | 6.65 | -0.89% | 353,200 |
| Sep 24, 2025 | 6.70 | 6.78 | 6.69 | 6.71 | 6.71 | 0.15% | 202,800 |
| Sep 23, 2025 | 6.85 | 6.91 | 6.68 | 6.70 | 6.70 | -2.19% | 367,100 |
| Sep 22, 2025 | 6.85 | 6.95 | 6.84 | 6.85 | 6.85 | 0.15% | 308,528 |
| Sep 19, 2025 | 6.84 | 6.88 | 6.81 | 6.84 | 6.84 | - | 290,700 |
| Sep 18, 2025 | 6.86 | 6.91 | 6.82 | 6.84 | 6.84 | -0.58% | 239,408 |
| Sep 17, 2025 | 7.00 | 7.02 | 6.87 | 6.88 | 6.88 | -1.01% | 373,948 |
| Sep 16, 2025 | 6.95 | 7.00 | 6.93 | 6.95 | 6.95 | -0.29% | 133,500 |
| Sep 15, 2025 | 6.91 | 7.00 | 6.91 | 6.97 | 6.97 | 0.58% | 349,400 |
| Sep 12, 2025 | 6.91 | 6.93 | 6.86 | 6.93 | 6.93 | 0.43% | 140,200 |
| Sep 11, 2025 | 6.74 | 6.90 | 6.74 | 6.90 | 6.90 | 2.07% | 391,325 |
| Sep 10, 2025 | 6.75 | 6.84 | 6.73 | 6.76 | 6.76 | 0.45% | 505,700 |
| Sep 9, 2025 | 6.64 | 6.77 | 6.63 | 6.73 | 6.73 | 1.20% | 337,600 |
| Sep 8, 2025 | 6.78 | 6.78 | 6.60 | 6.65 | 6.65 | -1.92% | 522,330 |
| Sep 5, 2025 | 6.82 | 6.86 | 6.73 | 6.78 | 6.78 | -0.44% | 176,600 |
| Sep 4, 2025 | 6.75 | 6.81 | 6.73 | 6.81 | 6.81 | 1.04% | 401,117 |
| Sep 3, 2025 | 6.68 | 6.74 | 6.68 | 6.74 | 6.74 | 0.90% | 180,400 |
| Sep 2, 2025 | 6.66 | 6.69 | 6.63 | 6.68 | 6.68 | -0.74% | 163,649 |
| Aug 29, 2025 | 6.68 | 6.78 | 6.65 | 6.73 | 6.73 | - | 279,500 |
| Aug 28, 2025 | 6.68 | 6.77 | 6.63 | 6.73 | 6.73 | 1.36% | 295,500 |
| Aug 27, 2025 | 6.65 | 6.68 | 6.61 | 6.64 | 6.64 | 0.15% | 124,000 |
| Aug 26, 2025 | 6.59 | 6.65 | 6.57 | 6.63 | 6.63 | 0.61% | 193,600 |
| Aug 25, 2025 | 6.64 | 6.66 | 6.58 | 6.59 | 6.59 | -1.20% | 160,907 |
| Aug 22, 2025 | 6.58 | 6.72 | 6.58 | 6.67 | 6.67 | 1.37% | 284,137 |
| Aug 21, 2025 | 6.58 | 6.62 | 6.53 | 6.58 | 6.58 | -0.45% | 318,605 |
| Aug 20, 2025 | 6.72 | 6.76 | 6.56 | 6.61 | 6.61 | -2.65% | 294,143 |
| Aug 19, 2025 | 6.84 | 6.91 | 6.73 | 6.79 | 6.68 | -0.44% | 448,300 |
| Aug 18, 2025 | 6.81 | 6.85 | 6.78 | 6.82 | 6.71 | 0.74% | 356,136 |
| Aug 15, 2025 | 6.75 | 6.86 | 6.75 | 6.77 | 6.66 | 0.59% | 268,400 |