Fiera Capital Corporation (TSX:FSZ)
Canada · Delayed Price · Currency is CAD 6.67
+0.09 (1.37%)
Aug 22, 2025, 4:00 PM EDT
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 6.75 | 6.76 | 6.70 | 6.73 | 6.62 | -0.30% | 185,938 |
| Aug 13, 2025 | 6.78 | 6.81 | 6.73 | 6.75 | 6.64 | -0.59% | 187,000 |
| Aug 12, 2025 | 6.75 | 6.86 | 6.69 | 6.79 | 6.68 | 0.89% | 299,633 |
| Aug 11, 2025 | 6.57 | 6.86 | 6.57 | 6.73 | 6.62 | 2.44% | 331,500 |
| Aug 8, 2025 | 6.56 | 6.69 | 6.45 | 6.57 | 6.47 | -0.76% | 331,141 |
| Aug 7, 2025 | 6.65 | 6.70 | 6.57 | 6.62 | 6.51 | -0.45% | 201,719 |
| Aug 6, 2025 | 6.60 | 6.67 | 6.57 | 6.65 | 6.54 | 0.30% | 207,300 |
| Aug 5, 2025 | 6.60 | 6.67 | 6.52 | 6.63 | 6.52 | 1.84% | 288,332 |
| Aug 1, 2025 | 6.60 | 6.60 | 6.42 | 6.51 | 6.41 | -0.61% | 247,600 |
| Jul 31, 2025 | 6.60 | 6.64 | 6.54 | 6.55 | 6.45 | -0.30% | 146,800 |
| Jul 30, 2025 | 6.63 | 6.69 | 6.56 | 6.57 | 6.47 | -1.50% | 169,500 |
| Jul 29, 2025 | 6.65 | 6.74 | 6.61 | 6.67 | 6.56 | -0.30% | 191,300 |
| Jul 28, 2025 | 6.69 | 6.75 | 6.66 | 6.69 | 6.58 | -0.15% | 136,326 |
| Jul 25, 2025 | 6.80 | 6.80 | 6.67 | 6.70 | 6.59 | -1.03% | 200,618 |
| Jul 24, 2025 | 6.92 | 6.92 | 6.76 | 6.77 | 6.66 | -1.46% | 201,618 |
| Jul 23, 2025 | 7.14 | 7.17 | 6.75 | 6.87 | 6.76 | -3.38% | 435,842 |
| Jul 22, 2025 | 6.91 | 7.14 | 6.91 | 7.11 | 7.00 | 2.75% | 242,900 |
| Jul 21, 2025 | 7.00 | 7.03 | 6.92 | 6.92 | 6.81 | -1.28% | 132,330 |
| Jul 18, 2025 | 7.06 | 7.09 | 7.01 | 7.01 | 6.90 | -0.57% | 133,306 |
| Jul 17, 2025 | 6.90 | 7.06 | 6.90 | 7.05 | 6.94 | 2.03% | 367,436 |
| Jul 16, 2025 | 6.82 | 6.93 | 6.80 | 6.91 | 6.80 | 1.17% | 368,531 |
| Jul 15, 2025 | 6.76 | 6.86 | 6.75 | 6.83 | 6.72 | 1.64% | 286,113 |
| Jul 14, 2025 | 6.65 | 6.75 | 6.65 | 6.72 | 6.61 | 0.60% | 304,442 |
| Jul 11, 2025 | 6.65 | 6.72 | 6.63 | 6.68 | 6.57 | - | 301,700 |
| Jul 10, 2025 | 6.63 | 6.72 | 6.63 | 6.68 | 6.57 | 0.45% | 334,100 |
| Jul 9, 2025 | 6.62 | 6.69 | 6.59 | 6.65 | 6.54 | 0.61% | 140,937 |
| Jul 8, 2025 | 6.55 | 6.68 | 6.55 | 6.61 | 6.50 | - | 225,537 |
| Jul 7, 2025 | 6.69 | 6.71 | 6.61 | 6.61 | 6.50 | -0.60% | 180,800 |
| Jul 4, 2025 | 6.65 | 6.73 | 6.64 | 6.65 | 6.54 | - | 187,434 |
| Jul 3, 2025 | 6.55 | 6.82 | 6.55 | 6.65 | 6.54 | 2.47% | 388,104 |
| Jul 2, 2025 | 6.41 | 6.55 | 6.41 | 6.49 | 6.39 | 1.09% | 228,000 |
| Jun 30, 2025 | 6.56 | 6.56 | 6.35 | 6.42 | 6.32 | -2.13% | 238,700 |
| Jun 27, 2025 | 6.66 | 6.73 | 6.50 | 6.56 | 6.46 | -1.20% | 350,600 |
| Jun 26, 2025 | 6.59 | 6.71 | 6.56 | 6.64 | 6.53 | 1.68% | 394,900 |
| Jun 25, 2025 | 6.31 | 6.57 | 6.28 | 6.53 | 6.43 | 3.00% | 563,430 |
| Jun 24, 2025 | 6.09 | 6.35 | 6.08 | 6.34 | 6.24 | 4.79% | 490,000 |
| Jun 23, 2025 | 6.06 | 6.09 | 5.99 | 6.05 | 5.95 | -0.33% | 156,013 |
| Jun 20, 2025 | 6.00 | 6.14 | 6.00 | 6.07 | 5.97 | 1.00% | 402,200 |
| Jun 19, 2025 | 5.93 | 6.03 | 5.91 | 6.01 | 5.91 | 1.18% | 172,701 |
| Jun 18, 2025 | 5.92 | 5.99 | 5.90 | 5.94 | 5.85 | 0.34% | 197,105 |
| Jun 17, 2025 | 5.96 | 6.01 | 5.89 | 5.92 | 5.83 | -1.33% | 258,100 |
| Jun 16, 2025 | 5.95 | 6.06 | 5.95 | 6.00 | 5.90 | 1.18% | 391,827 |
| Jun 13, 2025 | 5.95 | 5.98 | 5.81 | 5.93 | 5.84 | -1.00% | 266,429 |
| Jun 12, 2025 | 5.92 | 6.02 | 5.91 | 5.99 | 5.89 | 1.35% | 424,635 |