Toronto - Delayed Quote
CAD
Fiera Capital Corporation (FSZ.TO)
2.8200
+0.0100
(+0.36%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.8300
2.8500
2.7700
2.8200
2.8200
602,400
Oct 29, 2026
2.8100
2.8600
2.7800
2.8100
2.8100
362,400
Oct 28, 2026
2.8500
2.8700
2.8000
2.8400
2.8400
321,700
Oct 27, 2026
2.9400
3.0000
2.8400
2.8400
2.8400
287,900
Oct 26, 2026
2.9300
2.9500
2.8300
2.9400
2.9400
1,005,300
Oct 23, 2026
3.0100
3.0100
2.8900
2.9700
2.9700
649,500
Oct 22, 2026
3.0500
3.1000
2.9900
3.0200
3.0200
308,600
Oct 21, 2026
3.2100
3.2300
3.0300
3.0900
3.0900
633,200
Oct 20, 2026
3.1900
3.2500
3.1500
3.2200
3.2200
556,000
Oct 19, 2026
3.1800
3.2300
2.9900
3.2100
3.2100
1,308,000
Oct 16, 2026
3.2500
3.4100
3.1600
3.3200
3.3200
1,072,200
Oct 15, 2026
3.7700
3.7700
3.1700
3.3500
3.3500
1,969,700
Oct 14, 2026
3.9300
3.9500
3.8400
3.8500
3.8500
226,400
Oct 13, 2026
4.0500
4.0700
3.9000
3.9300
3.9300
344,400
Oct 9, 2026
4.0600
4.0700
3.9900
4.0400
4.0400
513,100
Oct 8, 2026
4.0600
4.0800
4.0300
4.0600
4.0600
197,500
Oct 7, 2026
4.1000
4.1300
4.0200
4.0600
4.0600
225,600
Oct 6, 2026
4.1900
4.2300
4.1100
4.1300
4.1300
230,400
Oct 5, 2026
4.2500
4.2800
4.1300
4.1800
4.1800
200,900
Oct 2, 2026
4.2000
4.3000
4.2000
4.2700
4.2700
191,100
Oct 1, 2026
4.2500
4.2500
4.1100
4.2000
4.2000
234,400
Sep 30, 2026
4.2000
4.2300
4.1600
4.2100
4.2100
125,600
Sep 29, 2026
4.2500
4.2500
4.1500
4.2000
4.2000
338,600
Sep 28, 2026
4.3000
4.3000
4.1700
4.2100
4.2100
421,000
Sep 25, 2026
4.2800
4.3000
4.2100
4.2800
4.2800
123,200
Sep 24, 2026
4.3500
4.3600
4.2600
4.2800
4.2800
340,800
Sep 23, 2026
4.3500
4.4100
4.3500
4.3600
4.3600
188,400
Sep 22, 2026
4.3900
4.4700
4.3400
4.3500
4.3500
476,100
Sep 21, 2026
4.2800
4.4100
4.2800
4.3600
4.3600
422,100
Sep 18, 2026
4.2500
4.3000
4.2400
4.2700
4.2700
257,300
Sep 17, 2026
4.2900
4.3300
4.2200
4.2500
4.2500
240,400
Sep 16, 2026
4.2500
4.3100
4.2000
4.2700
4.2700
553,300
Sep 15, 2026
4.1400
4.3200
4.1100
4.2600
4.2600
658,400
Sep 14, 2026
4.1300
4.1800
4.1200
4.1200
4.1200
407,600
Sep 11, 2026
4.1500
4.1800
4.1000
4.1300
4.1300
305,400
Sep 10, 2026
4.1000
4.1400
4.0500
4.0900
4.0900
278,600
Sep 9, 2026
4.1700
4.2400
4.0800
4.1100
4.1100
489,500
Sep 8, 2026
4.3900
4.3900
4.1700
4.1700
4.1700
486,400
Sep 4, 2026
4.4500
4.4500
4.4000
4.4000
4.4000
280,600
Sep 3, 2026
4.4800
4.5100
4.4100
4.4600
4.4600
198,100
Sep 2, 2026
4.5600
4.5700
4.4400
4.4500
4.4500
447,800
Sep 1, 2026
4.5500
4.6200
4.5400
4.5500
4.5500
497,100
Aug 31, 2026
4.5200
4.7200
4.5200
4.5600
4.5600
3,006,700
Aug 28, 2026
4.5100
4.5900
4.5100
4.5400
4.5400
225,200
Aug 27, 2026
4.4900
4.5600
4.4200
4.5200
4.5200
266,200
Aug 26, 2026
4.5000
4.5300
4.4700
4.4900
4.4900
293,100
Aug 25, 2026
4.2800
4.6100
4.2600
4.5300
4.5300
767,300
Aug 24, 2026
4.2600
4.3600
4.2100
4.2800
4.2800
641,200
Aug 21, 2026
4.1900
4.2600
4.0900
4.2500
4.2500
1,103,200
Aug 20, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
4.3900
4.3900
4.1400
4.1700
4.1700
875,400
Aug 19, 2026
4.4500
4.5100
4.4400
4.4900
4.3820
249,500
Aug 18, 2026
4.5600
4.5600
4.4200
4.4300
4.3234
456,200
Aug 17, 2026
4.6400
4.6600
4.5300
4.5700
4.4601
459,300
Aug 14, 2026
4.7100
4.7100
4.6100
4.6700
4.5577
283,700
Aug 13, 2026
4.6600
4.7100
4.6100
4.7100
4.5967
309,000
Aug 12, 2026
4.6700
4.6800
4.5300
4.6800
4.5674
365,800
Aug 11, 2026
4.5000
4.7100
4.4800
4.7000
4.5869
353,400
Aug 10, 2026
4.7400
4.7500
4.4300
4.4700
4.3625
853,500
Aug 7, 2026
4.9500
5.0300
4.7300
4.7500
4.6357
1,001,000
Aug 6, 2026
5.1000
5.1000
5.0200
5.0700
4.9480
226,700
Aug 5, 2026
5.1700
5.2300
5.0400
5.1000
4.9773
316,900
Aug 4, 2026
5.1800
5.2000
5.0200
5.1700
5.0456
698,200
Jul 31, 2026
4.8900
5.0200
4.8400
4.9700
4.8505
278,500
Jul 30, 2026
4.8500
4.8900
4.8000
4.8600
4.7431
151,300
Jul 29, 2026
4.9000
4.9200
4.8300
4.8600
4.7431
199,100
Jul 28, 2026
4.9000
4.9700
4.8600
4.9600
4.8407
146,400
Jul 27, 2026
4.7000
4.9400
4.7000
4.9200
4.8017
340,600
Jul 24, 2026
4.7400
4.7500
4.5900
4.6600
4.5479
578,400
Jul 23, 2026
5.0400
5.0400
4.7100
4.7200
4.6065
792,900
Jul 22, 2026
5.2000
5.2600
5.0200
5.0500
4.9285
594,900
Jul 21, 2026
5.1900
5.2400
5.1700
5.1900
5.0652
149,100
Jul 20, 2026
5.2300
5.2400
5.1800
5.2000
5.0749
128,700
Jul 17, 2026
5.3200
5.3300
5.2000
5.2300
5.1042
287,600
Jul 16, 2026
5.3000
5.3700
5.2600
5.3200
5.1920
316,900
Jul 15, 2026
5.2600
5.3800
5.2600
5.3200
5.1920
243,800
Jul 14, 2026
5.3300
5.3300
5.2600
5.2700
5.1432
118,300
Jul 13, 2026
5.3000
5.3300
5.2900
5.3300
5.2018
96,400
Jul 10, 2026
5.2700
5.3300
5.2700
5.3300
5.2018
142,100
Jul 9, 2026
5.2600
5.3100
5.2300
5.2600
5.1335
103,600
Jul 8, 2026
5.2800
5.2800
5.2200
5.2800
5.1530
199,700
Jul 7, 2026
5.3300
5.3500
5.2800
5.2900
5.1628
134,600
Jul 6, 2026
5.2900
5.3300
5.2900
5.3100
5.1823
95,100
Jul 3, 2026
5.3200
5.3400
5.2900
5.3000
5.1725
65,500
Jul 2, 2026
5.3000
5.3500
5.2800
5.3000
5.1725
154,100
Jun 30, 2026
5.1000
5.2900
5.1000
5.2700
5.1432
344,600
Jun 29, 2026
5.1000
5.1600
5.1000
5.1400
5.0164
93,700
Jun 26, 2026
5.1500
5.2000
5.1000
5.1000
4.9773
187,100
Jun 25, 2026
5.2200
5.2500
5.1400
5.1500
5.0261
168,400
Jun 24, 2026
5.2400
5.2500
5.1500
5.1500
5.0261
243,200
Jun 23, 2026
5.1700
5.2900
5.1700
5.2400
5.1140
108,500
Jun 22, 2026
5.2900
5.3400
5.1900
5.2200
5.0944
254,700
Jun 19, 2026
5.3700
5.4500
5.2900
5.2900
5.1628
263,400
Jun 18, 2026
5.3900
5.4100
5.3300
5.3400
5.2116
177,500
Jun 17, 2026
5.4000
5.5100
5.3600
5.3700
5.2408
251,500
Jun 16, 2026
5.3900
5.4500
5.3800
5.4100
5.2799
330,800
Jun 15, 2026
5.3700
5.4400
5.3700
5.3700
5.2408
133,200
Jun 12, 2026
5.2500
5.3700
5.2500
5.3600
5.2311
232,700
Jun 11, 2026
5.2400
5.2700
5.1500
5.2400
5.1140
345,900
Jun 10, 2026
5.3900
5.4100
5.2300
5.2400
5.1140
259,800
Jun 9, 2026
5.3200
5.4300
5.3200
5.3900
5.2604
218,000
Jun 8, 2026
5.3200
5.4100
5.2900
5.3100
5.1823
218,300
Jun 5, 2026
5.3300
5.3600
5.3000
5.3500
5.2213
127,000
Jun 4, 2026
5.2500
5.3600
5.2400
5.3200
5.1920
319,700
Jun 3, 2026
5.3600
5.3600
5.2200
5.2200
5.0944
374,800
Jun 2, 2026
5.4100
5.4500
5.3600
5.3800
5.2506
316,400
Jun 1, 2026
5.4400
5.4800
5.4000
5.4300
5.2994
271,300
May 29, 2026
5.4900
5.5200
5.4500
5.4500
5.3189
227,300
May 28, 2026
5.5100
5.5400
5.4700
5.4900
5.3579
199,000
May 27, 2026
5.5000
5.5500
5.4500
5.5100
5.3775
295,400
May 26, 2026
5.4400
5.4900
5.4200
5.4700
5.3384
227,600
May 25, 2026
5.3900
5.4700
5.3800
5.4400
5.3091
354,700
May 22, 2026
5.3500
5.3700
5.3300
5.3600
5.2311
238,500
May 21, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
5.3800
5.4100
5.2700
5.3100
5.1823
514,700
May 20, 2026
5.4300
5.5000
5.3800
5.4900
5.2525
391,900
May 19, 2026
5.4400
5.4900
5.4000
5.4100
5.1760
393,500
May 15, 2026
5.5200
5.5500
5.4400
5.4500
5.2143
395,400
May 14, 2026
5.5300
5.5700
5.5100
5.5200
5.2812
95,000
May 13, 2026
5.5600
5.6000
5.5100
5.5200
5.2812
224,200
May 12, 2026
5.6500
5.6500
5.5200
5.5500
5.3099
221,700
May 11, 2026
5.6500
5.7900
5.6300
5.6300
5.3865
214,100
May 8, 2026
5.6900
5.7500
5.5300
5.7300
5.4822
331,100
May 7, 2026
5.7500
5.8300
5.7400
5.7900
5.5396
321,000
May 6, 2026
5.6000
5.7200
5.6000
5.7100
5.4630
182,200
May 5, 2026
5.6100
5.6900
5.6100
5.6300
5.3865
162,100
May 4, 2026
5.6200
5.6400
5.5600
5.5800
5.3387
245,600
May 1, 2026
5.7200
5.7400
5.6400
5.6500
5.4056
223,600
Apr 30, 2026
5.4600
5.7800
5.4600
5.7600
5.5109
542,700
Apr 29, 2026
5.5000
5.5200
5.4600
5.4700
5.2334
191,500
Apr 28, 2026
5.5800
5.5800
5.3800
5.5200
5.2812
454,700
Apr 27, 2026
5.7000
5.7100
5.6000
5.6000
5.3578
256,500
Apr 24, 2026
5.7400
5.7600
5.6900
5.6900
5.4439
118,300
Apr 23, 2026
5.7600
5.8100
5.6800
5.7100
5.4630
265,600
Apr 22, 2026
5.7000
5.8000
5.6900
5.8000
5.5491
232,800
Apr 21, 2026
5.6800
5.7600
5.6700
5.6900
5.4439
189,300
Apr 20, 2026
5.6500
5.6900
5.6200
5.6500
5.4056
98,400
Apr 17, 2026
5.6100
5.7100
5.6100
5.6800
5.4343
174,900
Apr 16, 2026
5.7100
5.7300
5.6100
5.6100
5.3674
177,400
Apr 15, 2026
5.7000
5.7100
5.6400
5.6800
5.4343
211,100
Apr 14, 2026
5.6100
5.7000
5.5900
5.6900
5.4439
229,300
Apr 13, 2026
5.4300
5.6200
5.3900
5.6100
5.3674
248,700
Apr 10, 2026
5.4100
5.4700
5.4000
5.4400
5.2047
188,600
Apr 9, 2026
5.4100
5.4200
5.3600
5.4100
5.1760
242,600
Apr 8, 2026
5.3800
5.4800
5.3800
5.3900
5.1569
180,200
Apr 7, 2026
5.3400
5.3400
5.2700
5.3000
5.0708
209,100
Apr 6, 2026
5.3700
5.4100
5.3200
5.3200
5.0899
124,000
Apr 2, 2026
5.3400
5.3700
5.2500
5.3700
5.1377
168,900
Apr 1, 2026
5.3500
5.4200
5.3300
5.4000
5.1664
213,300
Mar 31, 2026
5.2600
5.3500
5.2200
5.3400
5.1090
421,900
Mar 30, 2026
5.2400
5.2900
5.1900
5.2300
5.0038
283,100
Mar 27, 2026
5.2800
5.3300
5.2400
5.2500
5.0229
371,200
Mar 26, 2026
5.3300
5.3900
5.2800
5.3200
5.0899
346,000
Mar 25, 2026
5.3000
5.3800
5.3000
5.3300
5.0995
477,700
Mar 24, 2026
5.2500
5.2700
5.2100
5.2600
5.0325
204,300
Mar 23, 2026
5.2200
5.2700
5.1300
5.2500
5.0229
163,700
Mar 20, 2026
5.1600
5.2100
5.1400
5.1800
4.9560
237,900
Mar 19, 2026
5.2500
5.2500
5.1600
5.1900
4.9655
300,300
Mar 18, 2026
5.2900
5.3700
5.2400
5.2800
5.0516
263,600
Mar 17, 2026
5.1700
5.3100
5.1700
5.2800
5.0516
198,500
Mar 16, 2026
5.1600
5.2200
5.1100
5.1500
4.9273
482,400
Mar 13, 2026
5.3200
5.3300
5.1400
5.1500
4.9273
621,700
Mar 12, 2026
5.4500
5.4700
5.3100
5.3200
5.0899
627,700
Mar 11, 2026
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
5.5000
5.5100
5.4000
5.4700
5.2334
638,300
Mar 10, 2026
5.6400
5.6500
5.5300
5.5900
5.2449
467,700
Mar 9, 2026
5.7700
5.7700
5.5400
5.6200
5.2730
937,900
Mar 6, 2026
5.8000
5.8400
5.7700
5.7900
5.4325
336,700
Mar 5, 2026
5.8600
5.9000
5.8200
5.8400
5.4795
290,200
Mar 4, 2026
5.8000
5.9300
5.7900
5.8900
5.5264
474,400
Mar 3, 2026
5.7500
5.8200
5.7100
5.7900
5.4325
566,600
Mar 2, 2026
5.8000
5.8800
5.7200
5.8100
5.4513
383,100
Feb 27, 2026
5.7400
5.8400
5.6900
5.8400
5.4795
686,700
Feb 26, 2026
5.9300
5.9300
5.7100
5.7500
5.3950
783,900
Feb 25, 2026
5.9400
5.9700
5.8700
5.9500
5.5827
228,400
Feb 24, 2026
5.9300
5.9500
5.8900
5.9100
5.5451
88,900
Feb 23, 2026
5.9200
5.9400
5.8500
5.9200
5.5545
147,000
Feb 20, 2026
5.8300
5.9200
5.8300
5.9200
5.5545
191,500
Feb 19, 2026
5.8400
5.8500
5.8100
5.8400
5.4795
146,900
Feb 18, 2026
5.8300
5.9000
5.8300
5.8600
5.4982
128,100
Feb 17, 2026
5.8800
5.9000
5.7900
5.8500
5.4888
266,700
Feb 13, 2026
5.7200
5.8700
5.7100
5.8700
5.5076
277,600
Feb 12, 2026
5.7700
5.8100
5.6600
5.7000
5.3481
314,600
Feb 11, 2026
5.9100
5.9100
5.7300
5.7700
5.4138
422,300
Feb 10, 2026
5.8500
5.9200
5.8400
5.8700
5.5076
345,500
Feb 9, 2026
5.7600
5.8500
5.7300
5.8500
5.4888
300,100
Feb 6, 2026
5.7600
5.7900
5.7000
5.7400
5.3856
321,600
Feb 5, 2026
5.9000
5.9000
5.7200
5.7500
5.3950
537,000
Feb 4, 2026
5.7500
5.9300
5.7200
5.8900
5.5264
357,500
Feb 3, 2026
6.0700
6.0700
5.6900
5.7200
5.3669
1,073,900
Feb 2, 2026
6.0000
6.1000
5.9800
6.0700
5.6953
502,400
Jan 30, 2026
6.0500
6.0700
5.9100
5.9400
5.5733
709,900
Jan 29, 2026
6.1100
6.1300
6.0400
6.0700
5.6953
241,100
Jan 28, 2026
6.1300
6.1300
6.0800
6.1100
5.7328
232,200
Jan 27, 2026
6.0800
6.1700
6.0800
6.1600
5.7797
213,800
Jan 26, 2026
6.0900
6.1000
6.0600
6.1000
5.7234
194,900
Jan 23, 2026
6.0900
6.1100
6.0700
6.0900
5.7140
323,800
Jan 22, 2026
6.1500
6.1500
6.0800
6.0900
5.7140
114,900
Jan 21, 2026
6.0600
6.1200
6.0500
6.0900
5.7140
101,700
Jan 20, 2026
6.1200
6.1300
6.0400
6.0700
5.6953
370,800
Jan 19, 2026
6.1700
6.1800
6.1200
6.1600
5.7797
309,800
Jan 16, 2026
6.2100
6.2500
6.1600
6.2100
5.8266
156,700
Jan 15, 2026
6.0900
6.2100
6.0800
6.1700
5.7891
277,400
Jan 14, 2026
6.1300
6.1700
6.0900
6.1000
5.7234
542,200
Jan 13, 2026
6.1500
6.1500
6.0600
6.1000
5.7234
331,900
Jan 12, 2026
6.0800
6.1500
6.0300
6.1400
5.7609
335,800
Jan 9, 2026
6.1500
6.1700
6.0500
6.0800
5.7046
298,900
Jan 8, 2026
6.1000
6.1400
6.1000
6.1200
5.7422
171,100
Jan 7, 2026
6.2500
6.2500
6.0900
6.1100
5.7328
220,500
Jan 6, 2026
6.1700
6.2700
6.1200
6.2600
5.8735
241,600
Jan 5, 2026
6.2700
6.3000
6.1500
6.1600
5.7797
230,100
Jan 2, 2026
6.2300
6.3300
6.2300
6.2700
5.8829
280,100
Dec 31, 2025
6.1600
6.2200
6.1600
6.2000
5.8172
96,900
Dec 30, 2025
6.1400
6.1900
6.1100
6.1600
5.7797
223,100
Dec 29, 2025
6.2000
6.2300
6.1400
6.1700
5.7891
255,500
Dec 24, 2025
6.1500
6.2200
6.1400
6.2000
5.8172
218,500
Dec 23, 2025
6.1000
6.1700
6.0800
6.1500
5.7703
172,700
Dec 22, 2025
6.0500
6.1200
6.0500
6.1000
5.7234
250,000
Dec 19, 2025
6.1100
6.1300
6.0600
6.0600
5.6859
284,700
Dec 18, 2025
6.0000
6.1000
6.0000
6.0900
5.7140
382,500
Dec 17, 2025
5.9900
6.0500
5.9800
6.0100
5.6390
427,000
Dec 16, 2025
5.9400
6.0000
5.9000
5.9900
5.6202
277,600
Dec 15, 2025
5.9300
5.9800
5.9000
5.9700
5.6014
270,700
Dec 12, 2025
5.9300
5.9500
5.9100
5.9300
5.5639
240,300
Dec 11, 2025
5.9700
5.9900
5.9200
5.9300
5.5639
302,400
Dec 10, 2025
5.9600
6.0000
5.9100
5.9900
5.6202
367,500
Dec 9, 2025
5.9000
6.0000
5.9000
5.9400
5.5733
183,800
Dec 8, 2025
5.9300
5.9600
5.8800
5.8900
5.5264
327,900
Dec 5, 2025
5.9900
6.0000
5.9400
5.9600
5.5920
358,700
Dec 4, 2025
6.0200
6.0700
6.0000
6.0000
5.6296
279,500
Dec 3, 2025
5.9800
6.0500
5.9700
6.0200
5.6483
200,900
Dec 2, 2025
6.0400
6.0400
5.9600
5.9900
5.6202
415,900
Dec 1, 2025
6.0600
6.0700
5.9900
6.0100
5.6390
521,800
Nov 28, 2025
6.1000
6.1000
6.0300
6.0600
5.6859
212,900
Nov 27, 2025
6.1500
6.1500
6.0400
6.0800
5.7046
547,900
Nov 26, 2025
6.1100
6.1400
6.0200
6.1200
5.7422
414,100
Nov 25, 2025
6.0600
6.1400
6.0600
6.1300
5.7516
501,400
Nov 24, 2025
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
6.1000
6.1100
6.0300
6.1100
5.7328
608,500
Nov 21, 2025
6.0700
6.2100
6.0400
6.2100
5.7253
358,700
Nov 20, 2025
6.1300
6.1500
6.0100
6.0200
5.5501
316,400
Nov 19, 2025
6.1100
6.1200
6.0300
6.0400
5.5686
258,700
Nov 18, 2025
6.0500
6.1400
6.0500
6.1000
5.6239
241,500
Nov 17, 2025
6.3100
6.3100
6.0600
6.0600
5.5870
560,300
Nov 14, 2025
6.3200
6.4200
6.1300
6.3500
5.8544
339,300
Nov 13, 2025
6.3300
6.7400
6.3200
6.3400
5.8451
602,100
Nov 12, 2025
6.1300
6.2700
6.1300
6.2700
5.7806
273,800
Nov 11, 2025
6.1500
6.1600
6.1200
6.1300
5.6515
89,000
Nov 10, 2025
6.2200
6.2200
6.1200
6.1300
5.6515
334,400
Nov 7, 2025
6.1500
6.2200
6.1300
6.2200
5.7345
407,100
Nov 6, 2025
6.2800
6.2900
6.1600
6.1900
5.7068
331,300
Nov 5, 2025
6.2900
6.3100
6.2500
6.2900
5.7990
179,200
Nov 4, 2025
6.2400
6.3800
6.2300
6.3000
5.8083
346,600
Nov 3, 2025
6.3000
6.3500
6.2100
6.3400
5.8451
230,000
Oct 31, 2025
6.2600
6.3100
6.2200
6.2900
5.7990
231,800
Oct 30, 2025
6.2800
6.3000
6.1800
6.2700
5.7806
315,800
