Fiera Capital Corporation (TSX:FSZ)
Canada · Delayed Price · Currency is CAD 5.28
0.00 (0.00%)
At close: Mar 18, 2026
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5.29 | 5.37 | 5.24 | 5.28 | 5.28 | - | 263,636 |
| Mar 17, 2026 | 5.17 | 5.31 | 5.17 | 5.28 | 5.28 | 2.52% | 198,544 |
| Mar 16, 2026 | 5.16 | 5.22 | 5.11 | 5.15 | 5.15 | - | 482,359 |
| Mar 13, 2026 | 5.32 | 5.33 | 5.14 | 5.15 | 5.15 | -3.20% | 621,708 |
| Mar 12, 2026 | 5.45 | 5.47 | 5.31 | 5.32 | 5.32 | -2.74% | 627,677 |
| Mar 11, 2026 | 5.50 | 5.51 | 5.40 | 5.47 | 5.47 | -2.15% | 638,339 |
| Mar 10, 2026 | 5.64 | 5.65 | 5.53 | 5.59 | 5.48 | -0.53% | 467,652 |
| Mar 9, 2026 | 5.77 | 5.77 | 5.54 | 5.62 | 5.51 | -2.94% | 937,931 |
| Mar 6, 2026 | 5.80 | 5.84 | 5.77 | 5.79 | 5.68 | -0.86% | 336,664 |
| Mar 5, 2026 | 5.86 | 5.90 | 5.82 | 5.84 | 5.73 | -0.85% | 290,219 |
| Mar 4, 2026 | 5.80 | 5.93 | 5.79 | 5.89 | 5.78 | 1.73% | 474,400 |
| Mar 3, 2026 | 5.75 | 5.82 | 5.71 | 5.79 | 5.68 | -0.34% | 566,569 |
| Mar 2, 2026 | 5.80 | 5.88 | 5.72 | 5.81 | 5.70 | -0.51% | 383,111 |
| Feb 27, 2026 | 5.74 | 5.84 | 5.69 | 5.84 | 5.73 | 1.57% | 686,733 |
| Feb 26, 2026 | 5.93 | 5.93 | 5.71 | 5.75 | 5.64 | -3.36% | 783,881 |
| Feb 25, 2026 | 5.94 | 5.97 | 5.87 | 5.95 | 5.84 | 0.68% | 228,434 |
| Feb 24, 2026 | 5.93 | 5.95 | 5.89 | 5.91 | 5.80 | -0.17% | 88,916 |
| Feb 23, 2026 | 5.92 | 5.94 | 5.85 | 5.92 | 5.81 | - | 147,014 |
| Feb 20, 2026 | 5.83 | 5.92 | 5.83 | 5.92 | 5.81 | 1.37% | 191,525 |
| Feb 19, 2026 | 5.84 | 5.85 | 5.81 | 5.84 | 5.73 | -0.34% | 146,937 |
| Feb 18, 2026 | 5.83 | 5.90 | 5.83 | 5.86 | 5.75 | 0.17% | 128,131 |
| Feb 17, 2026 | 5.88 | 5.90 | 5.79 | 5.85 | 5.74 | -0.34% | 266,721 |
| Feb 13, 2026 | 5.72 | 5.87 | 5.71 | 5.87 | 5.76 | 2.98% | 277,553 |
| Feb 12, 2026 | 5.77 | 5.81 | 5.66 | 5.70 | 5.59 | -1.21% | 314,586 |
| Feb 11, 2026 | 5.91 | 5.91 | 5.73 | 5.77 | 5.66 | -1.70% | 422,315 |
| Feb 10, 2026 | 5.85 | 5.92 | 5.84 | 5.87 | 5.76 | 0.34% | 345,482 |
| Feb 9, 2026 | 5.76 | 5.85 | 5.73 | 5.85 | 5.74 | 1.92% | 300,131 |
| Feb 6, 2026 | 5.76 | 5.79 | 5.70 | 5.74 | 5.63 | -0.17% | 321,639 |
| Feb 5, 2026 | 5.90 | 5.90 | 5.72 | 5.75 | 5.64 | -2.38% | 537,018 |
| Feb 4, 2026 | 5.75 | 5.93 | 5.72 | 5.89 | 5.78 | 2.97% | 357,515 |
| Feb 3, 2026 | 6.07 | 6.07 | 5.69 | 5.72 | 5.61 | -5.77% | 1,073,924 |
| Feb 2, 2026 | 6.00 | 6.10 | 5.98 | 6.07 | 5.95 | 2.19% | 502,363 |
| Jan 30, 2026 | 6.05 | 6.07 | 5.91 | 5.94 | 5.83 | -2.14% | 709,857 |
| Jan 29, 2026 | 6.11 | 6.13 | 6.04 | 6.07 | 5.95 | -0.65% | 241,072 |
| Jan 28, 2026 | 6.13 | 6.13 | 6.08 | 6.11 | 5.99 | -0.81% | 232,219 |
| Jan 27, 2026 | 6.08 | 6.17 | 6.08 | 6.16 | 6.04 | 0.98% | 213,810 |
| Jan 26, 2026 | 6.09 | 6.10 | 6.06 | 6.10 | 5.98 | 0.16% | 194,909 |
| Jan 23, 2026 | 6.09 | 6.11 | 6.07 | 6.09 | 5.97 | - | 323,799 |
| Jan 22, 2026 | 6.15 | 6.15 | 6.08 | 6.09 | 5.97 | - | 114,902 |
| Jan 21, 2026 | 6.06 | 6.12 | 6.05 | 6.09 | 5.97 | 0.33% | 101,709 |
| Jan 20, 2026 | 6.12 | 6.13 | 6.04 | 6.07 | 5.95 | -1.46% | 370,848 |
| Jan 19, 2026 | 6.17 | 6.18 | 6.12 | 6.16 | 6.04 | -0.81% | 309,796 |
| Jan 16, 2026 | 6.21 | 6.25 | 6.16 | 6.21 | 6.09 | 0.65% | 156,659 |
| Jan 15, 2026 | 6.09 | 6.21 | 6.08 | 6.17 | 6.05 | 1.15% | 277,421 |
| Jan 14, 2026 | 6.13 | 6.17 | 6.09 | 6.10 | 5.98 | - | 542,193 |
| Jan 13, 2026 | 6.15 | 6.15 | 6.06 | 6.10 | 5.98 | -0.65% | 331,923 |
| Jan 12, 2026 | 6.08 | 6.15 | 6.03 | 6.14 | 6.02 | 0.99% | 335,847 |
| Jan 9, 2026 | 6.15 | 6.17 | 6.05 | 6.08 | 5.96 | -0.65% | 298,876 |
| Jan 8, 2026 | 6.10 | 6.14 | 6.10 | 6.12 | 6.00 | 0.16% | 171,079 |
| Jan 7, 2026 | 6.25 | 6.25 | 6.09 | 6.11 | 5.99 | -2.40% | 220,520 |