Fiera Capital Corporation Class A FSZ
TSX · Canada · Finance
CAD 4.20-0.01 (-0.24%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.20 | -0.24% | CAD 4.25 | CAD 4.25 | CAD 4.11 | 234.09K |
| 2026-09-30 | CAD 4.21 | +0.24% | CAD 4.20 | CAD 4.23 | CAD 4.16 | 125.60K |
| 2026-09-29 | CAD 4.20 | -0.24% | CAD 4.25 | CAD 4.25 | CAD 4.15 | 338.60K |
| 2026-09-28 | CAD 4.21 | -1.64% | CAD 4.30 | CAD 4.30 | CAD 4.17 | 421.00K |
| 2026-09-25 | CAD 4.28 | 0.00% | CAD 4.28 | CAD 4.30 | CAD 4.21 | 123.20K |
| 2026-09-24 | CAD 4.28 | -1.83% | CAD 4.35 | CAD 4.36 | CAD 4.26 | 340.80K |
| 2026-09-23 | CAD 4.36 | +0.23% | CAD 4.35 | CAD 4.41 | CAD 4.35 | 188.40K |
| 2026-09-22 | CAD 4.35 | -0.23% | CAD 4.39 | CAD 4.47 | CAD 4.34 | 476.10K |
| 2026-09-21 | CAD 4.36 | +2.11% | CAD 4.28 | CAD 4.41 | CAD 4.28 | 422.10K |
| 2026-09-18 | CAD 4.27 | +0.47% | CAD 4.25 | CAD 4.30 | CAD 4.24 | 257.30K |
| 2026-09-17 | CAD 4.25 | -0.47% | CAD 4.29 | CAD 4.33 | CAD 4.22 | 240.40K |
| 2026-09-16 | CAD 4.27 | +0.23% | CAD 4.25 | CAD 4.31 | CAD 4.20 | 553.30K |
| 2026-09-15 | CAD 4.26 | +3.40% | CAD 4.14 | CAD 4.32 | CAD 4.11 | 658.40K |
| 2026-09-14 | CAD 4.12 | -0.24% | CAD 4.13 | CAD 4.18 | CAD 4.12 | 407.60K |
| 2026-09-11 | CAD 4.13 | +0.98% | CAD 4.15 | CAD 4.18 | CAD 4.10 | 305.40K |
| 2026-09-10 | CAD 4.09 | -0.49% | CAD 4.10 | CAD 4.14 | CAD 4.05 | 278.60K |
| 2026-09-09 | CAD 4.11 | -1.44% | CAD 4.17 | CAD 4.24 | CAD 4.08 | 489.50K |
| 2026-09-08 | CAD 4.17 | -5.23% | CAD 4.39 | CAD 4.39 | CAD 4.17 | 486.40K |
| 2026-09-04 | CAD 4.40 | -1.35% | CAD 4.45 | CAD 4.45 | CAD 4.40 | 280.60K |
| 2026-09-03 | CAD 4.46 | +0.22% | CAD 4.48 | CAD 4.51 | CAD 4.41 | 198.10K |
| 2026-09-02 | CAD 4.45 | -2.20% | CAD 4.56 | CAD 4.57 | CAD 4.44 | 447.80K |
| 2026-09-01 | CAD 4.55 | -0.22% | CAD 4.55 | CAD 4.62 | CAD 4.54 | 497.10K |
| 2026-08-31 | CAD 4.56 | +0.44% | CAD 4.52 | CAD 4.72 | CAD 4.52 | 3.01M |
| 2026-08-28 | CAD 4.54 | +0.44% | CAD 4.51 | CAD 4.59 | CAD 4.51 | 225.20K |
| 2026-08-27 | CAD 4.52 | +0.67% | CAD 4.49 | CAD 4.56 | CAD 4.42 | 266.20K |
| 2026-08-26 | CAD 4.49 | -0.88% | CAD 4.50 | CAD 4.53 | CAD 4.47 | 293.10K |
| 2026-08-25 | CAD 4.53 | +5.84% | CAD 4.28 | CAD 4.61 | CAD 4.26 | 767.30K |
| 2026-08-24 | CAD 4.28 | +0.71% | CAD 4.26 | CAD 4.36 | CAD 4.21 | 641.20K |
| 2026-08-21 | CAD 4.25 | +1.92% | CAD 4.19 | CAD 4.26 | CAD 4.09 | 1.10M |
| 2026-08-20 | CAD 4.17 | -7.13% | CAD 4.39 | CAD 4.39 | CAD 4.14 | 875.40K |
| 2026-08-19 | CAD 4.49 | +1.35% | CAD 4.45 | CAD 4.51 | CAD 4.44 | 249.50K |
| 2026-08-18 | CAD 4.43 | -3.06% | CAD 4.56 | CAD 4.56 | CAD 4.42 | 456.20K |
| 2026-08-17 | CAD 4.57 | -2.14% | CAD 4.64 | CAD 4.66 | CAD 4.53 | 459.30K |
| 2026-08-14 | CAD 4.67 | -0.85% | CAD 4.71 | CAD 4.71 | CAD 4.61 | 283.70K |
| 2026-08-13 | CAD 4.71 | +0.64% | CAD 4.66 | CAD 4.71 | CAD 4.61 | 309.00K |
| 2026-08-12 | CAD 4.68 | -0.43% | CAD 4.67 | CAD 4.68 | CAD 4.53 | 365.80K |
| 2026-08-11 | CAD 4.70 | +5.15% | CAD 4.50 | CAD 4.71 | CAD 4.48 | 353.40K |
| 2026-08-10 | CAD 4.47 | -5.89% | CAD 4.74 | CAD 4.75 | CAD 4.43 | 853.50K |
| 2026-08-07 | CAD 4.75 | -6.31% | CAD 4.95 | CAD 5.03 | CAD 4.73 | 1.00M |
| 2026-08-06 | CAD 5.07 | -0.59% | CAD 5.10 | CAD 5.10 | CAD 5.02 | 226.70K |
| 2026-08-05 | CAD 5.10 | -1.35% | CAD 5.17 | CAD 5.23 | CAD 5.04 | 316.90K |
| 2026-08-04 | CAD 5.17 | +4.02% | CAD 5.18 | CAD 5.20 | CAD 5.02 | 698.20K |
| 2026-07-31 | CAD 4.97 | +2.26% | CAD 4.89 | CAD 5.02 | CAD 4.84 | 278.50K |
| 2026-07-30 | CAD 4.86 | 0.00% | CAD 4.85 | CAD 4.89 | CAD 4.80 | 151.30K |
| 2026-07-29 | CAD 4.86 | -2.02% | CAD 4.90 | CAD 4.92 | CAD 4.83 | 199.10K |
| 2026-07-28 | CAD 4.96 | +0.81% | CAD 4.90 | CAD 4.97 | CAD 4.86 | 146.40K |
| 2026-07-27 | CAD 4.92 | +5.58% | CAD 4.70 | CAD 4.94 | CAD 4.70 | 340.60K |
| 2026-07-24 | CAD 4.66 | -1.27% | CAD 4.74 | CAD 4.75 | CAD 4.59 | 578.40K |
| 2026-07-23 | CAD 4.72 | -6.53% | CAD 5.04 | CAD 5.04 | CAD 4.71 | 792.90K |
| 2026-07-22 | CAD 5.05 | -2.70% | CAD 5.20 | CAD 5.26 | CAD 5.02 | 594.90K |
| 2026-07-21 | CAD 5.19 | -0.19% | CAD 5.19 | CAD 5.24 | CAD 5.17 | 149.10K |
| 2026-07-20 | CAD 5.20 | -0.57% | CAD 5.23 | CAD 5.24 | CAD 5.18 | 128.70K |
| 2026-07-17 | CAD 5.23 | -1.69% | CAD 5.32 | CAD 5.33 | CAD 5.20 | 287.60K |
| 2026-07-16 | CAD 5.32 | 0.00% | CAD 5.30 | CAD 5.37 | CAD 5.26 | 316.90K |
| 2026-07-15 | CAD 5.32 | +0.95% | CAD 5.26 | CAD 5.38 | CAD 5.26 | 243.80K |
| 2026-07-14 | CAD 5.27 | -1.13% | CAD 5.33 | CAD 5.33 | CAD 5.26 | 118.30K |
| 2026-07-13 | CAD 5.33 | 0.00% | CAD 5.30 | CAD 5.33 | CAD 5.29 | 96.40K |
| 2026-07-10 | CAD 5.33 | +1.33% | CAD 5.27 | CAD 5.33 | CAD 5.27 | 142.10K |
| 2026-07-09 | CAD 5.26 | -0.38% | CAD 5.26 | CAD 5.31 | CAD 5.23 | 103.60K |
| 2026-07-08 | CAD 5.28 | -0.19% | CAD 5.28 | CAD 5.28 | CAD 5.22 | 199.70K |
| 2026-07-07 | CAD 5.29 | -0.38% | CAD 5.33 | CAD 5.35 | CAD 5.28 | 134.60K |
| 2026-07-06 | CAD 5.31 | +0.19% | CAD 5.29 | CAD 5.33 | CAD 5.29 | 95.10K |
| 2026-07-03 | CAD 5.30 | 0.00% | CAD 5.32 | CAD 5.34 | CAD 5.29 | 65.50K |
| 2026-07-02 | CAD 5.30 | +0.57% | CAD 5.30 | CAD 5.35 | CAD 5.28 | 154.10K |
| 2026-06-30 | CAD 5.27 | +2.53% | CAD 5.10 | CAD 5.29 | CAD 5.10 | 344.60K |
| 2026-06-29 | CAD 5.14 | +0.78% | CAD 5.10 | CAD 5.16 | CAD 5.10 | 93.70K |
| 2026-06-26 | CAD 5.10 | -0.97% | CAD 5.15 | CAD 5.20 | CAD 5.10 | 187.10K |
| 2026-06-25 | CAD 5.15 | 0.00% | CAD 5.22 | CAD 5.25 | CAD 5.14 | 168.40K |
| 2026-06-24 | CAD 5.15 | -1.72% | CAD 5.24 | CAD 5.25 | CAD 5.15 | 243.20K |
| 2026-06-23 | CAD 5.24 | +0.38% | CAD 5.17 | CAD 5.29 | CAD 5.17 | 108.50K |
| 2026-06-22 | CAD 5.22 | -1.32% | CAD 5.29 | CAD 5.34 | CAD 5.19 | 254.70K |
| 2026-06-19 | CAD 5.29 | -0.94% | CAD 5.37 | CAD 5.45 | CAD 5.29 | 263.40K |
| 2026-06-18 | CAD 5.34 | -0.56% | CAD 5.39 | CAD 5.41 | CAD 5.33 | 177.50K |
| 2026-06-17 | CAD 5.37 | -0.74% | CAD 5.40 | CAD 5.51 | CAD 5.36 | 251.50K |
| 2026-06-16 | CAD 5.41 | +0.74% | CAD 5.39 | CAD 5.45 | CAD 5.38 | 330.80K |
| 2026-06-15 | CAD 5.37 | +0.19% | CAD 5.37 | CAD 5.44 | CAD 5.37 | 133.20K |
| 2026-06-12 | CAD 5.36 | +2.29% | CAD 5.25 | CAD 5.37 | CAD 5.25 | 232.70K |
| 2026-06-11 | CAD 5.24 | 0.00% | CAD 5.24 | CAD 5.27 | CAD 5.15 | 345.90K |
| 2026-06-10 | CAD 5.24 | -2.78% | CAD 5.39 | CAD 5.41 | CAD 5.23 | 259.80K |
| 2026-06-09 | CAD 5.39 | +1.51% | CAD 5.32 | CAD 5.43 | CAD 5.32 | 218.00K |
| 2026-06-08 | CAD 5.31 | -0.75% | CAD 5.32 | CAD 5.41 | CAD 5.29 | 218.30K |
| 2026-06-05 | CAD 5.35 | +0.56% | CAD 5.33 | CAD 5.36 | CAD 5.30 | 127.00K |
| 2026-06-04 | CAD 5.32 | +1.92% | CAD 5.25 | CAD 5.36 | CAD 5.24 | 319.70K |
| 2026-06-03 | CAD 5.22 | -2.97% | CAD 5.36 | CAD 5.36 | CAD 5.22 | 374.80K |
| 2026-06-02 | CAD 5.38 | -0.92% | CAD 5.41 | CAD 5.45 | CAD 5.36 | 316.40K |
| 2026-06-01 | CAD 5.43 | -0.37% | CAD 5.44 | CAD 5.48 | CAD 5.40 | 271.30K |
| 2026-05-29 | CAD 5.45 | -0.73% | CAD 5.49 | CAD 5.52 | CAD 5.45 | 227.30K |
| 2026-05-28 | CAD 5.49 | -0.36% | CAD 5.51 | CAD 5.54 | CAD 5.47 | 199.00K |
| 2026-05-27 | CAD 5.51 | +0.73% | CAD 5.50 | CAD 5.55 | CAD 5.45 | 295.40K |
| 2026-05-26 | CAD 5.47 | +0.55% | CAD 5.44 | CAD 5.49 | CAD 5.42 | 227.60K |