Fiera Capital Corporation (TSX:FSZ)
Canada · Delayed Price · Currency is CAD 5.45
-0.07 (-1.27%)
May 15, 2026, 4:00 PM EST
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.52 | 5.55 | 5.44 | 5.45 | 5.45 | -1.27% | 395,401 |
| May 14, 2026 | 5.53 | 5.57 | 5.51 | 5.52 | 5.52 | - | 95,009 |
| May 13, 2026 | 5.56 | 5.60 | 5.51 | 5.52 | 5.52 | -0.54% | 224,241 |
| May 12, 2026 | 5.65 | 5.65 | 5.52 | 5.55 | 5.55 | -1.42% | 221,730 |
| May 11, 2026 | 5.65 | 5.79 | 5.63 | 5.63 | 5.63 | -1.75% | 214,058 |
| May 8, 2026 | 5.69 | 5.75 | 5.53 | 5.73 | 5.73 | -1.04% | 331,106 |
| May 7, 2026 | 5.75 | 5.83 | 5.74 | 5.79 | 5.79 | 1.40% | 321,032 |
| May 6, 2026 | 5.60 | 5.72 | 5.60 | 5.71 | 5.71 | 1.42% | 182,203 |
| May 5, 2026 | 5.61 | 5.69 | 5.61 | 5.63 | 5.63 | 0.90% | 162,143 |
| May 4, 2026 | 5.62 | 5.64 | 5.56 | 5.58 | 5.58 | -1.24% | 245,613 |
| May 1, 2026 | 5.72 | 5.74 | 5.64 | 5.65 | 5.65 | -1.91% | 223,587 |
| Apr 30, 2026 | 5.46 | 5.78 | 5.46 | 5.76 | 5.76 | 5.30% | 542,668 |
| Apr 29, 2026 | 5.50 | 5.52 | 5.46 | 5.47 | 5.47 | -0.91% | 191,450 |
| Apr 28, 2026 | 5.58 | 5.58 | 5.38 | 5.52 | 5.52 | -1.43% | 454,653 |
| Apr 27, 2026 | 5.70 | 5.71 | 5.60 | 5.60 | 5.60 | -1.58% | 256,546 |
| Apr 24, 2026 | 5.74 | 5.76 | 5.69 | 5.69 | 5.69 | -0.35% | 118,255 |
| Apr 23, 2026 | 5.76 | 5.81 | 5.68 | 5.71 | 5.71 | -1.55% | 265,614 |
| Apr 22, 2026 | 5.70 | 5.80 | 5.69 | 5.80 | 5.80 | 1.93% | 232,793 |
| Apr 21, 2026 | 5.68 | 5.76 | 5.67 | 5.69 | 5.69 | 0.71% | 189,277 |
| Apr 20, 2026 | 5.65 | 5.69 | 5.62 | 5.65 | 5.65 | -0.53% | 98,352 |
| Apr 17, 2026 | 5.61 | 5.71 | 5.61 | 5.68 | 5.68 | 1.25% | 174,904 |
| Apr 16, 2026 | 5.71 | 5.73 | 5.61 | 5.61 | 5.61 | -1.23% | 177,410 |
| Apr 15, 2026 | 5.70 | 5.71 | 5.64 | 5.68 | 5.68 | -0.18% | 211,114 |
| Apr 14, 2026 | 5.61 | 5.70 | 5.59 | 5.69 | 5.69 | 1.43% | 229,329 |
| Apr 13, 2026 | 5.43 | 5.62 | 5.39 | 5.61 | 5.61 | 3.12% | 248,690 |
| Apr 10, 2026 | 5.41 | 5.47 | 5.40 | 5.44 | 5.44 | 0.55% | 188,566 |
| Apr 9, 2026 | 5.41 | 5.42 | 5.36 | 5.41 | 5.41 | 0.37% | 242,597 |
| Apr 8, 2026 | 5.38 | 5.48 | 5.38 | 5.39 | 5.39 | 1.70% | 180,214 |
| Apr 7, 2026 | 5.34 | 5.34 | 5.27 | 5.30 | 5.30 | -0.38% | 209,145 |
| Apr 6, 2026 | 5.37 | 5.41 | 5.32 | 5.32 | 5.32 | -0.93% | 123,989 |
| Apr 2, 2026 | 5.34 | 5.37 | 5.25 | 5.37 | 5.37 | -0.56% | 168,855 |
| Apr 1, 2026 | 5.35 | 5.42 | 5.33 | 5.40 | 5.40 | 1.12% | 213,324 |
| Mar 31, 2026 | 5.26 | 5.35 | 5.22 | 5.34 | 5.34 | 2.10% | 421,907 |
| Mar 30, 2026 | 5.24 | 5.29 | 5.19 | 5.23 | 5.23 | -0.38% | 283,053 |
| Mar 27, 2026 | 5.28 | 5.33 | 5.24 | 5.25 | 5.25 | -1.32% | 371,249 |
| Mar 26, 2026 | 5.33 | 5.39 | 5.28 | 5.32 | 5.32 | -0.19% | 345,982 |
| Mar 25, 2026 | 5.30 | 5.38 | 5.30 | 5.33 | 5.33 | 1.33% | 477,668 |
| Mar 24, 2026 | 5.25 | 5.27 | 5.21 | 5.26 | 5.26 | 0.19% | 204,316 |
| Mar 23, 2026 | 5.22 | 5.27 | 5.13 | 5.25 | 5.25 | 1.35% | 163,670 |
| Mar 20, 2026 | 5.16 | 5.21 | 5.14 | 5.18 | 5.18 | -0.19% | 237,892 |
| Mar 19, 2026 | 5.25 | 5.25 | 5.16 | 5.19 | 5.19 | -1.70% | 300,286 |
| 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 |