Fiera Capital Corporation (TSX:FSZ)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20255.905.955.865.875.870.34%63,049
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
Apr 16, 20256.176.206.106.156.04-0.32%239,427
Apr 15, 20256.106.206.086.176.060.65%411,818
Apr 14, 20256.106.196.016.136.021.49%217,508
Apr 11, 20255.946.065.886.045.933.25%281,800
Apr 10, 20256.136.135.805.855.75-4.88%248,000
Apr 9, 20255.606.185.606.156.048.27%573,626
Apr 8, 20255.876.055.635.685.58-0.53%343,546
Apr 7, 20255.585.955.515.715.61-1.55%664,128
Apr 4, 20255.885.885.645.805.70-3.65%733,300
Apr 3, 20256.026.095.946.025.91-1.79%422,000
Apr 2, 20256.146.156.096.136.02-0.33%210,918
Apr 1, 20256.116.196.076.156.040.33%223,000
Mar 31, 20256.156.176.056.136.02-0.33%446,100
Mar 28, 20256.286.286.116.156.04-1.28%330,932
Mar 27, 20256.216.246.146.236.120.16%241,148