Fiera Capital Corporation (TSX:FSZ)
Canada
· Delayed Price · Currency is CAD 6.15
-0.08 (-1.28%)
Mar 28, 2025, 4:00 PM EST
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.28 | 6.28 | 6.11 | 6.15 | 6.15 | -1.28% | 330,932 |
| Mar 27, 2025 | 6.21 | 6.24 | 6.14 | 6.23 | 6.23 | 0.16% | 241,148 |
| Mar 26, 2025 | 6.23 | 6.26 | 6.17 | 6.22 | 6.22 | - | 242,135 |
| Mar 25, 2025 | 6.30 | 6.37 | 6.21 | 6.22 | 6.22 | -1.27% | 233,200 |
| Mar 24, 2025 | 6.20 | 6.31 | 6.20 | 6.30 | 6.30 | 2.77% | 349,400 |
| Mar 21, 2025 | 6.19 | 6.19 | 6.10 | 6.13 | 6.13 | -1.29% | 203,911 |
| Mar 20, 2025 | 6.19 | 6.22 | 6.14 | 6.21 | 6.21 | - | 182,600 |
| Mar 19, 2025 | 6.07 | 6.24 | 6.04 | 6.21 | 6.21 | 3.33% | 405,900 |
| Mar 18, 2025 | 6.08 | 6.11 | 5.96 | 6.01 | 6.01 | -0.66% | 434,700 |
| Mar 17, 2025 | 6.05 | 6.10 | 5.99 | 6.05 | 6.05 | - | 333,900 |
| Mar 14, 2025 | 6.00 | 6.09 | 5.98 | 6.05 | 6.05 | 1.85% | 215,524 |
| Mar 13, 2025 | 6.09 | 6.13 | 5.93 | 5.94 | 5.94 | -3.10% | 305,301 |
| Mar 12, 2025 | 6.10 | 6.17 | 6.03 | 6.13 | 6.13 | 1.66% | 253,444 |
| Mar 11, 2025 | 6.12 | 6.13 | 5.95 | 6.03 | 6.03 | -1.47% | 406,300 |
| Mar 10, 2025 | 6.30 | 6.41 | 6.08 | 6.12 | 6.12 | -7.41% | 837,100 |
| Mar 7, 2025 | 6.45 | 6.65 | 6.38 | 6.61 | 6.39 | 2.96% | 680,500 |
| Mar 6, 2025 | 6.44 | 6.50 | 6.36 | 6.42 | 6.21 | 0.16% | 399,536 |
| Mar 5, 2025 | 6.28 | 6.42 | 6.26 | 6.41 | 6.20 | 2.07% | 412,200 |
| Mar 4, 2025 | 6.25 | 6.37 | 6.17 | 6.28 | 6.07 | -1.10% | 501,200 |
| Mar 3, 2025 | 6.52 | 6.61 | 6.31 | 6.35 | 6.14 | -1.85% | 491,522 |
| Feb 28, 2025 | 6.41 | 6.56 | 6.36 | 6.47 | 6.26 | 1.09% | 517,824 |
| Feb 27, 2025 | 6.59 | 6.59 | 6.36 | 6.40 | 6.19 | -1.84% | 890,500 |
| Feb 26, 2025 | 7.16 | 7.16 | 6.35 | 6.52 | 6.31 | -11.17% | 1,581,806 |
| Feb 25, 2025 | 7.35 | 7.38 | 7.18 | 7.34 | 7.10 | -0.68% | 335,013 |
| Feb 24, 2025 | 7.35 | 7.44 | 7.27 | 7.39 | 7.15 | 1.23% | 290,200 |
| Feb 21, 2025 | 7.46 | 7.50 | 7.28 | 7.30 | 7.06 | -1.48% | 398,408 |
| Feb 20, 2025 | 7.53 | 7.56 | 7.36 | 7.41 | 7.17 | -1.59% | 216,504 |
| Feb 19, 2025 | 7.53 | 7.55 | 7.39 | 7.53 | 7.28 | 0.40% | 257,220 |
| Feb 18, 2025 | 7.41 | 7.55 | 7.40 | 7.50 | 7.25 | 1.76% | 289,408 |
| Feb 14, 2025 | 7.41 | 7.41 | 7.29 | 7.37 | 7.13 | 0.14% | 281,324 |
| Feb 13, 2025 | 7.43 | 7.57 | 7.30 | 7.36 | 7.12 | -0.14% | 384,940 |
| Feb 12, 2025 | 7.35 | 7.40 | 7.30 | 7.37 | 7.13 | 0.41% | 185,100 |
| Feb 11, 2025 | 7.53 | 7.53 | 7.32 | 7.34 | 7.10 | -1.61% | 204,400 |
| Feb 10, 2025 | 7.43 | 7.51 | 7.42 | 7.46 | 7.22 | 0.67% | 112,300 |
| Feb 7, 2025 | 7.51 | 7.51 | 7.35 | 7.41 | 7.17 | -0.13% | 169,129 |
| Feb 6, 2025 | 7.50 | 7.55 | 7.40 | 7.42 | 7.18 | -0.54% | 207,820 |
| Feb 5, 2025 | 7.46 | 7.58 | 7.34 | 7.46 | 7.22 | - | 255,919 |
| Feb 4, 2025 | 7.69 | 7.70 | 7.44 | 7.46 | 7.22 | -0.93% | 394,224 |
| Feb 3, 2025 | 7.50 | 7.66 | 7.32 | 7.53 | 7.28 | -4.08% | 531,819 |
| Jan 31, 2025 | 7.93 | 8.11 | 7.83 | 7.85 | 7.59 | -1.51% | 256,920 |
| Jan 30, 2025 | 7.90 | 8.03 | 7.85 | 7.97 | 7.71 | 1.66% | 167,600 |
| Jan 29, 2025 | 8.42 | 8.48 | 7.84 | 7.84 | 7.58 | -7.22% | 612,800 |
| Jan 28, 2025 | 8.44 | 8.54 | 8.44 | 8.45 | 8.17 | -0.12% | 96,300 |
| Jan 27, 2025 | 8.51 | 8.52 | 8.41 | 8.46 | 8.18 | -1.05% | 113,200 |
| Jan 24, 2025 | 8.66 | 8.67 | 8.53 | 8.55 | 8.27 | -0.58% | 100,100 |
| Jan 23, 2025 | 8.50 | 8.66 | 8.50 | 8.60 | 8.32 | 1.18% | 110,324 |
| Jan 22, 2025 | 8.47 | 8.53 | 8.43 | 8.50 | 8.22 | 0.47% | 105,600 |
| Jan 21, 2025 | 8.44 | 8.49 | 8.40 | 8.46 | 8.18 | 0.24% | 98,200 |
| Jan 20, 2025 | 8.35 | 8.44 | 8.33 | 8.44 | 8.16 | 1.08% | 86,809 |
| Jan 17, 2025 | 8.47 | 8.56 | 8.33 | 8.35 | 8.08 | -1.07% | 196,200 |