Fiera Capital Corporation (TSX:FSZ)
Canada · Delayed Price · Currency is CAD 4.520
+0.030 (0.67%)
Aug 27, 2026, 4:00 PM EST
Fiera Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.49 | 4.56 | 4.42 | 4.52 | 4.52 | 0.67% | 266,226 |
| Aug 26, 2026 | 4.50 | 4.53 | 4.47 | 4.49 | 4.49 | -0.88% | 293,068 |
| Aug 25, 2026 | 4.28 | 4.61 | 4.26 | 4.53 | 4.53 | 5.84% | 767,271 |
| Aug 24, 2026 | 4.26 | 4.36 | 4.21 | 4.28 | 4.28 | 0.71% | 641,162 |
| Aug 21, 2026 | 4.19 | 4.26 | 4.09 | 4.25 | 4.25 | 1.92% | 1,103,152 |
| Aug 20, 2026 | 4.39 | 4.39 | 4.14 | 4.17 | 4.17 | -4.84% | 875,450 |
| Aug 19, 2026 | 4.45 | 4.51 | 4.44 | 4.49 | 4.38 | 1.35% | 249,487 |
| Aug 18, 2026 | 4.56 | 4.56 | 4.42 | 4.43 | 4.32 | -3.06% | 456,238 |
| Aug 17, 2026 | 4.64 | 4.66 | 4.53 | 4.57 | 4.46 | -2.14% | 459,305 |
| Aug 14, 2026 | 4.71 | 4.71 | 4.61 | 4.67 | 4.56 | -0.85% | 283,749 |
| Aug 13, 2026 | 4.66 | 4.71 | 4.61 | 4.71 | 4.60 | 0.64% | 308,998 |
| Aug 12, 2026 | 4.67 | 4.68 | 4.53 | 4.68 | 4.57 | -0.43% | 365,840 |
| Aug 11, 2026 | 4.50 | 4.71 | 4.48 | 4.70 | 4.59 | 5.15% | 353,391 |
| Aug 10, 2026 | 4.74 | 4.75 | 4.43 | 4.47 | 4.36 | -5.89% | 853,488 |
| Aug 7, 2026 | 4.95 | 5.03 | 4.73 | 4.75 | 4.64 | -6.31% | 1,000,986 |
| Aug 6, 2026 | 5.10 | 5.10 | 5.02 | 5.07 | 4.95 | -0.59% | 226,737 |
| Aug 5, 2026 | 5.17 | 5.23 | 5.04 | 5.10 | 4.98 | -1.35% | 316,949 |
| Aug 4, 2026 | 5.18 | 5.20 | 5.02 | 5.17 | 5.05 | 4.02% | 698,173 |
| Jul 31, 2026 | 4.89 | 5.02 | 4.84 | 4.97 | 4.85 | 2.26% | 278,544 |
| Jul 30, 2026 | 4.85 | 4.89 | 4.80 | 4.86 | 4.74 | - | 151,310 |
| Jul 29, 2026 | 4.90 | 4.92 | 4.83 | 4.86 | 4.74 | -2.02% | 199,148 |
| Jul 28, 2026 | 4.90 | 4.97 | 4.86 | 4.96 | 4.84 | 0.81% | 146,445 |
| Jul 27, 2026 | 4.70 | 4.94 | 4.70 | 4.92 | 4.80 | 5.58% | 340,595 |
| Jul 24, 2026 | 4.74 | 4.75 | 4.59 | 4.66 | 4.55 | -1.27% | 578,413 |
| Jul 23, 2026 | 5.04 | 5.04 | 4.71 | 4.72 | 4.61 | -6.53% | 792,942 |
| Jul 22, 2026 | 5.20 | 5.26 | 5.02 | 5.05 | 4.93 | -2.70% | 594,860 |
| Jul 21, 2026 | 5.19 | 5.24 | 5.17 | 5.19 | 5.07 | -0.19% | 149,086 |
| Jul 20, 2026 | 5.23 | 5.24 | 5.18 | 5.20 | 5.07 | -0.57% | 128,708 |
| Jul 17, 2026 | 5.32 | 5.33 | 5.20 | 5.23 | 5.10 | -1.69% | 287,582 |
| Jul 16, 2026 | 5.30 | 5.37 | 5.26 | 5.32 | 5.19 | - | 316,887 |
| Jul 15, 2026 | 5.26 | 5.38 | 5.26 | 5.32 | 5.19 | 0.95% | 243,819 |
| Jul 14, 2026 | 5.33 | 5.33 | 5.26 | 5.27 | 5.14 | -1.13% | 118,332 |
| Jul 13, 2026 | 5.30 | 5.33 | 5.29 | 5.33 | 5.20 | - | 96,383 |
| Jul 10, 2026 | 5.27 | 5.33 | 5.27 | 5.33 | 5.20 | 1.33% | 142,138 |
| Jul 9, 2026 | 5.26 | 5.31 | 5.23 | 5.26 | 5.13 | -0.38% | 103,636 |
| Jul 8, 2026 | 5.28 | 5.28 | 5.22 | 5.28 | 5.15 | -0.19% | 199,710 |
| Jul 7, 2026 | 5.33 | 5.35 | 5.28 | 5.29 | 5.16 | -0.38% | 134,572 |
| Jul 6, 2026 | 5.29 | 5.33 | 5.29 | 5.31 | 5.18 | 0.19% | 95,091 |
| Jul 3, 2026 | 5.32 | 5.34 | 5.29 | 5.30 | 5.17 | - | 65,529 |
| Jul 2, 2026 | 5.30 | 5.35 | 5.28 | 5.30 | 5.17 | 0.57% | 154,087 |
| Jun 30, 2026 | 5.10 | 5.29 | 5.10 | 5.27 | 5.14 | 2.53% | 344,568 |
| Jun 29, 2026 | 5.10 | 5.16 | 5.10 | 5.14 | 5.02 | 0.78% | 93,739 |
| Jun 26, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 4.98 | -0.97% | 187,078 |
| Jun 25, 2026 | 5.22 | 5.25 | 5.14 | 5.15 | 5.03 | - | 168,414 |
| Jun 24, 2026 | 5.24 | 5.25 | 5.15 | 5.15 | 5.03 | -1.72% | 243,171 |
| Jun 23, 2026 | 5.17 | 5.29 | 5.17 | 5.24 | 5.11 | 0.38% | 108,539 |
| Jun 22, 2026 | 5.29 | 5.34 | 5.19 | 5.22 | 5.09 | -1.32% | 254,672 |
| Jun 19, 2026 | 5.37 | 5.45 | 5.29 | 5.29 | 5.16 | -0.94% | 263,363 |
| Jun 18, 2026 | 5.39 | 5.41 | 5.33 | 5.34 | 5.21 | -0.56% | 177,475 |
| Jun 17, 2026 | 5.40 | 5.51 | 5.36 | 5.37 | 5.24 | -0.74% | 251,547 |