UK markets open in 3 hours 59 minutes

Fiera Capital Corporation (FSZ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
6.87-0.08 (-1.15%)
At close: 04:00PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20246.947.016.846.876.87238,900
21 May 20247.007.046.916.956.95200,600
17 May 20247.007.036.906.946.94251,700
16 May 20247.087.146.947.007.00316,700
16 May 20240.215 Dividend
15 May 20247.397.397.247.307.09304,600
14 May 20247.307.397.167.387.16433,000
13 May 20247.117.237.057.176.96289,900
10 May 20247.147.197.017.086.87358,200
09 May 20247.227.327.077.146.93288,400
08 May 20247.187.256.957.196.98316,100
07 May 20247.127.126.926.936.73250,300
06 May 20246.987.126.987.126.91218,900
03 May 20246.836.986.796.956.75166,900
02 May 20246.806.846.696.736.53244,000
01 May 20246.876.876.726.756.55320,400
30 Apr 20246.956.976.826.866.66241,300
29 Apr 20247.027.136.967.026.81275,600
26 Apr 20246.987.036.927.026.81224,500
25 Apr 20246.707.186.636.986.77417,300
24 Apr 20247.527.576.796.826.62968,500
23 Apr 20247.437.637.407.607.38114,000
22 Apr 20247.367.477.367.437.21101,800
19 Apr 20247.307.457.287.337.11164,400
18 Apr 20247.457.477.277.307.09264,600
17 Apr 20247.387.577.387.387.16192,700
16 Apr 20247.437.567.307.427.20309,600
15 Apr 20247.657.757.427.487.26223,100
12 Apr 20247.747.787.637.667.43193,200
11 Apr 20247.787.827.707.777.54214,800
10 Apr 20247.807.847.617.757.52217,000
09 Apr 20247.957.957.827.887.65159,200
08 Apr 20247.988.017.847.897.66252,100
05 Apr 20247.827.957.827.957.72346,300
04 Apr 20248.158.197.887.897.66338,500
03 Apr 20248.038.138.028.077.83115,300
02 Apr 20248.148.268.038.057.81138,500
01 Apr 20248.268.268.128.237.99127,400
28 Mar 20248.428.438.268.268.02175,900
27 Mar 20248.358.448.338.428.17144,200
26 Mar 20248.368.398.278.278.0386,500
25 Mar 20248.228.438.228.368.11163,500
22 Mar 20248.308.378.268.278.03164,800
21 Mar 20248.458.498.328.368.11236,200
20 Mar 20248.448.508.408.458.20146,300
19 Mar 20248.528.538.438.458.20113,600
18 Mar 20248.418.558.398.508.25232,400
15 Mar 20248.358.598.348.438.18283,200
14 Mar 20248.408.458.358.458.20191,800
13 Mar 20248.298.478.118.438.18182,300
13 Mar 20240.215 Dividend
12 Mar 20248.558.558.458.498.03199,900
11 Mar 20248.548.588.468.568.10193,800
08 Mar 20248.628.658.518.588.12338,100
07 Mar 20248.688.708.508.578.11437,400
06 Mar 20248.618.758.608.658.18404,300
05 Mar 20248.678.708.488.628.15651,300
04 Mar 20248.508.698.468.688.21641,500
01 Mar 20248.308.528.308.457.99465,200
29 Feb 20248.288.287.978.287.83564,000
28 Feb 20247.658.347.657.987.55884,700
27 Feb 20247.587.617.467.527.11261,500
26 Feb 20247.577.617.487.557.14165,400
23 Feb 20247.657.657.537.587.17176,600
22 Feb 20247.507.687.477.637.22286,500
21 Feb 20247.437.497.347.427.02154,400
20 Feb 20247.637.657.477.487.08172,200
16 Feb 20247.437.667.387.657.24334,600
15 Feb 20247.317.517.317.507.09311,500
14 Feb 20247.207.287.177.276.88219,700
13 Feb 20247.387.457.057.106.72317,600
12 Feb 20247.377.487.347.437.03255,200
09 Feb 20247.387.387.287.306.91162,900
08 Feb 20247.257.467.257.356.95316,000
07 Feb 20247.337.367.167.256.86211,700
06 Feb 20247.317.377.237.316.92187,200
05 Feb 20247.327.327.127.286.89325,700
02 Feb 20247.007.336.957.326.92388,400
01 Feb 20246.757.056.757.026.64580,400
31 Jan 20246.586.916.586.716.351,414,600
30 Jan 20246.686.696.586.586.22158,000
29 Jan 20246.656.696.556.686.32258,900
26 Jan 20246.626.646.516.646.28247,300
25 Jan 20246.616.686.556.586.22345,000
24 Jan 20246.596.596.476.496.14218,500
23 Jan 20246.446.566.396.546.19318,600
22 Jan 20246.446.456.376.446.09142,600
19 Jan 20246.306.406.206.386.04142,300
18 Jan 20246.256.366.196.295.95241,900
17 Jan 20246.306.316.186.235.89264,200
16 Jan 20246.456.486.346.396.04313,000
15 Jan 20246.506.516.376.486.13190,900
12 Jan 20246.426.496.316.456.10230,600
11 Jan 20246.436.476.306.366.02371,800
10 Jan 20246.666.666.356.466.11430,500
09 Jan 20246.606.726.506.616.25549,000
08 Jan 20246.216.446.216.446.09282,500
05 Jan 20246.066.306.056.285.94525,200
04 Jan 20246.106.196.036.065.73354,400
03 Jan 20246.006.125.956.085.75200,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...