Fiera Capital Corporation (TSX:FSZ)
Canada flag Canada · Delayed Price · Currency is CAD
6.56
-0.08 (-1.20%)
Jun 27, 2025, 4:00 PM EDT

Fiera Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20256.666.736.506.566.56-1.20%350,595
Jun 26, 20256.596.716.566.646.641.68%394,900
Jun 25, 20256.316.576.286.536.533.00%563,430
Jun 24, 20256.096.356.086.346.344.79%490,000
Jun 23, 20256.066.095.996.056.05-0.33%156,013
Jun 20, 20256.006.146.006.076.071.00%402,200
Jun 19, 20255.936.035.916.016.011.18%172,701
Jun 18, 20255.925.995.905.945.940.34%197,105
Jun 17, 20255.966.015.895.925.92-1.33%258,100
Jun 16, 20255.956.065.956.006.001.18%391,827
Jun 13, 20255.955.985.815.935.93-1.00%266,429
Jun 12, 20255.926.025.915.995.991.35%424,635
Jun 11, 20255.855.995.855.915.910.85%484,500
Jun 10, 20255.895.965.855.865.86-0.34%306,200
Jun 9, 20255.855.935.815.885.880.34%221,000
Jun 6, 20255.905.955.855.865.860.17%253,100
Jun 5, 20255.835.895.775.855.851.04%331,700
Jun 4, 20255.755.795.705.795.791.22%234,100
Jun 3, 20255.565.725.515.725.723.25%463,000
Jun 2, 20255.505.625.505.545.540.73%304,800
May 30, 20255.655.685.505.505.50-2.48%3,989,912
May 29, 20255.755.775.625.645.64-1.40%304,800
May 28, 20255.705.735.585.725.720.35%424,736
May 27, 20255.655.745.615.705.700.18%475,209
May 26, 20255.815.845.645.695.69-2.57%336,302
May 23, 20255.855.885.815.845.84-0.68%209,906
May 22, 20256.006.015.885.885.88-2.97%247,400
May 21, 20256.076.126.046.065.95-1.14%165,600
May 20, 20256.156.166.066.136.02-0.16%215,900
May 16, 20256.106.236.106.146.030.66%210,030
May 15, 20256.036.166.016.105.990.83%249,300
May 14, 20256.176.176.036.055.94-1.63%412,900
May 13, 20255.896.155.816.156.044.95%648,525
May 12, 20255.746.025.745.865.763.35%1,031,616
May 9, 20256.106.325.665.675.57-13.44%2,208,523
May 8, 20256.416.606.416.556.432.34%223,700
May 7, 20256.506.546.376.406.29-1.23%245,627
May 6, 20256.506.546.446.486.36-1.67%283,700
May 5, 20256.696.706.506.596.47-0.45%312,242
May 2, 20256.606.686.526.626.502.00%365,600
May 1, 20256.376.546.336.496.372.53%292,233
Apr 30, 20256.246.376.116.336.222.10%302,623
Apr 29, 20256.176.246.176.206.09-80,000
Apr 28, 20256.206.266.116.206.09-0.16%295,230
Apr 25, 20256.236.276.216.216.10-0.64%124,321
Apr 24, 20256.356.366.216.256.14-0.79%168,613
Apr 23, 20256.266.346.236.306.192.44%353,600
Apr 22, 20256.156.216.116.156.041.15%166,531
Apr 21, 20256.126.135.966.085.97-1.14%230,028
Apr 17, 20256.216.216.126.156.04-187,434