Fiera Capital Corporation (TSX:FSZ)
Canada
· Delayed Price · Currency is CAD 5.52
-0.08 (-1.43%)
Apr 28, 2026, 4:00 PM EST
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.58 | 5.58 | 5.38 | 5.55 | - | -0.98% | 422,355 |
| 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% | 176,910 |
| 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% | 283,057 |
| 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 |
| 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 |
| Jan 6, 2026 | 6.17 | 6.27 | 6.12 | 6.26 | 6.14 | 1.62% | 241,620 |
| Jan 5, 2026 | 6.27 | 6.30 | 6.15 | 6.16 | 6.04 | -1.75% | 230,059 |
| Jan 2, 2026 | 6.23 | 6.33 | 6.23 | 6.27 | 6.15 | 1.13% | 280,074 |
| Dec 31, 2025 | 6.16 | 6.22 | 6.16 | 6.20 | 6.08 | 0.65% | 96,936 |
| Dec 30, 2025 | 6.14 | 6.19 | 6.11 | 6.16 | 6.04 | -0.16% | 223,133 |
| Dec 29, 2025 | 6.20 | 6.23 | 6.14 | 6.17 | 6.05 | -0.48% | 255,528 |
| Dec 24, 2025 | 6.15 | 6.22 | 6.14 | 6.20 | 6.08 | 0.81% | 218,509 |
| Dec 23, 2025 | 6.10 | 6.17 | 6.08 | 6.15 | 6.03 | 0.82% | 172,741 |
| Dec 22, 2025 | 6.05 | 6.12 | 6.05 | 6.10 | 5.98 | 0.66% | 249,992 |
| Dec 19, 2025 | 6.11 | 6.13 | 6.06 | 6.06 | 5.94 | -0.49% | 284,668 |
| Dec 18, 2025 | 6.00 | 6.10 | 6.00 | 6.09 | 5.97 | 1.33% | 382,525 |
| Dec 17, 2025 | 5.99 | 6.05 | 5.98 | 6.01 | 5.89 | 0.33% | 427,017 |
| Dec 16, 2025 | 5.94 | 6.00 | 5.90 | 5.99 | 5.87 | 0.34% | 277,636 |
| Dec 15, 2025 | 5.93 | 5.98 | 5.90 | 5.97 | 5.85 | 0.67% | 270,654 |
| Dec 12, 2025 | 5.93 | 5.95 | 5.91 | 5.93 | 5.82 | - | 240,331 |
| Dec 11, 2025 | 5.97 | 5.99 | 5.92 | 5.93 | 5.82 | -1.00% | 302,352 |
| Dec 10, 2025 | 5.96 | 6.00 | 5.91 | 5.99 | 5.87 | 0.84% | 367,548 |
| Dec 9, 2025 | 5.90 | 6.00 | 5.90 | 5.94 | 5.83 | 0.85% | 183,810 |
| Dec 8, 2025 | 5.93 | 5.96 | 5.88 | 5.89 | 5.78 | -1.17% | 327,933 |
| Dec 5, 2025 | 5.99 | 6.00 | 5.94 | 5.96 | 5.84 | -0.67% | 358,710 |
| Dec 4, 2025 | 6.02 | 6.07 | 6.00 | 6.00 | 5.88 | -0.33% | 279,507 |
| Dec 3, 2025 | 5.98 | 6.05 | 5.97 | 6.02 | 5.90 | 0.50% | 200,868 |