Fiera Capital Corporation (TSX:FSZ)
Canada · Delayed Price · Currency is CAD 5.35
+0.03 (0.56%)
Jun 5, 2026, 4:00 PM EST
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.33 | 5.36 | 5.30 | 5.35 | 5.35 | 0.56% | 127,057 |
| Jun 4, 2026 | 5.25 | 5.36 | 5.24 | 5.32 | 5.32 | 1.92% | 319,705 |
| Jun 3, 2026 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -2.97% | 374,846 |
| Jun 2, 2026 | 5.41 | 5.45 | 5.36 | 5.38 | 5.38 | -0.92% | 316,362 |
| Jun 1, 2026 | 5.44 | 5.48 | 5.40 | 5.43 | 5.43 | -0.37% | 271,348 |
| May 29, 2026 | 5.49 | 5.52 | 5.45 | 5.45 | 5.45 | -0.73% | 227,280 |
| May 28, 2026 | 5.51 | 5.54 | 5.47 | 5.49 | 5.49 | -0.36% | 199,041 |
| May 27, 2026 | 5.50 | 5.55 | 5.45 | 5.51 | 5.51 | 0.73% | 295,361 |
| May 26, 2026 | 5.44 | 5.49 | 5.42 | 5.47 | 5.47 | 0.55% | 227,606 |
| May 25, 2026 | 5.39 | 5.47 | 5.38 | 5.44 | 5.44 | 1.49% | 354,669 |
| May 22, 2026 | 5.35 | 5.37 | 5.33 | 5.36 | 5.36 | 0.94% | 238,519 |
| May 21, 2026 | 5.38 | 5.41 | 5.27 | 5.31 | 5.31 | -1.34% | 514,716 |
| May 20, 2026 | 5.43 | 5.50 | 5.38 | 5.49 | 5.38 | 1.48% | 391,905 |
| May 19, 2026 | 5.44 | 5.49 | 5.40 | 5.41 | 5.30 | -0.73% | 393,543 |
| May 15, 2026 | 5.52 | 5.55 | 5.44 | 5.45 | 5.34 | -1.27% | 395,401 |
| May 14, 2026 | 5.53 | 5.57 | 5.51 | 5.52 | 5.41 | - | 95,009 |
| May 13, 2026 | 5.56 | 5.60 | 5.51 | 5.52 | 5.41 | -0.54% | 224,241 |
| May 12, 2026 | 5.65 | 5.65 | 5.52 | 5.55 | 5.44 | -1.42% | 221,730 |
| May 11, 2026 | 5.65 | 5.79 | 5.63 | 5.63 | 5.52 | -1.75% | 214,058 |
| May 8, 2026 | 5.69 | 5.75 | 5.53 | 5.73 | 5.62 | -1.04% | 331,106 |
| May 7, 2026 | 5.75 | 5.83 | 5.74 | 5.79 | 5.68 | 1.40% | 321,032 |
| May 6, 2026 | 5.60 | 5.72 | 5.60 | 5.71 | 5.60 | 1.42% | 182,203 |
| May 5, 2026 | 5.61 | 5.69 | 5.61 | 5.63 | 5.52 | 0.90% | 162,143 |
| May 4, 2026 | 5.62 | 5.64 | 5.56 | 5.58 | 5.47 | -1.24% | 245,613 |
| May 1, 2026 | 5.72 | 5.74 | 5.64 | 5.65 | 5.54 | -1.91% | 223,587 |
| Apr 30, 2026 | 5.46 | 5.78 | 5.46 | 5.76 | 5.65 | 5.30% | 542,668 |
| Apr 29, 2026 | 5.50 | 5.52 | 5.46 | 5.47 | 5.36 | -0.91% | 191,450 |
| Apr 28, 2026 | 5.58 | 5.58 | 5.38 | 5.52 | 5.41 | -1.43% | 454,653 |
| Apr 27, 2026 | 5.70 | 5.71 | 5.60 | 5.60 | 5.49 | -1.58% | 256,546 |
| Apr 24, 2026 | 5.74 | 5.76 | 5.69 | 5.69 | 5.58 | -0.35% | 118,255 |
| Apr 23, 2026 | 5.76 | 5.81 | 5.68 | 5.71 | 5.60 | -1.55% | 265,614 |
| Apr 22, 2026 | 5.70 | 5.80 | 5.69 | 5.80 | 5.69 | 1.93% | 232,793 |
| Apr 21, 2026 | 5.68 | 5.76 | 5.67 | 5.69 | 5.58 | 0.71% | 189,277 |
| Apr 20, 2026 | 5.65 | 5.69 | 5.62 | 5.65 | 5.54 | -0.53% | 98,352 |
| Apr 17, 2026 | 5.61 | 5.71 | 5.61 | 5.68 | 5.57 | 1.25% | 174,904 |
| Apr 16, 2026 | 5.71 | 5.73 | 5.61 | 5.61 | 5.50 | -1.23% | 177,410 |
| Apr 15, 2026 | 5.70 | 5.71 | 5.64 | 5.68 | 5.57 | -0.18% | 211,114 |
| Apr 14, 2026 | 5.61 | 5.70 | 5.59 | 5.69 | 5.58 | 1.43% | 229,329 |
| Apr 13, 2026 | 5.43 | 5.62 | 5.39 | 5.61 | 5.50 | 3.12% | 248,690 |
| Apr 10, 2026 | 5.41 | 5.47 | 5.40 | 5.44 | 5.33 | 0.55% | 188,566 |
| Apr 9, 2026 | 5.41 | 5.42 | 5.36 | 5.41 | 5.30 | 0.37% | 242,597 |
| Apr 8, 2026 | 5.38 | 5.48 | 5.38 | 5.39 | 5.28 | 1.70% | 180,214 |
| Apr 7, 2026 | 5.34 | 5.34 | 5.27 | 5.30 | 5.20 | -0.38% | 209,145 |
| Apr 6, 2026 | 5.37 | 5.41 | 5.32 | 5.32 | 5.22 | -0.93% | 123,989 |
| Apr 2, 2026 | 5.34 | 5.37 | 5.25 | 5.37 | 5.26 | -0.56% | 168,855 |
| Apr 1, 2026 | 5.35 | 5.42 | 5.33 | 5.40 | 5.29 | 1.12% | 213,324 |
| Mar 31, 2026 | 5.26 | 5.35 | 5.22 | 5.34 | 5.23 | 2.10% | 421,907 |
| Mar 30, 2026 | 5.24 | 5.29 | 5.19 | 5.23 | 5.13 | -0.38% | 283,053 |
| Mar 27, 2026 | 5.28 | 5.33 | 5.24 | 5.25 | 5.15 | -1.32% | 371,249 |
| Mar 26, 2026 | 5.33 | 5.39 | 5.28 | 5.32 | 5.22 | -0.19% | 345,982 |