Toronto - Delayed Quote CAD

Fiera Capital Corporation (FSZ.TO)

5.84
-0.04
(-0.68%)
At close: May 23 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20255.855.885.815.845.84209,900
May 22, 2025 0.108 Dividend
May 22, 20256.006.015.885.885.88247,400
May 21, 20256.076.126.046.065.95165,600
May 20, 20256.156.166.066.136.02215,900
May 16, 20256.106.236.106.146.03210,000
May 15, 20256.036.166.016.105.99249,300
May 14, 20256.176.176.036.055.94412,900
May 13, 20255.896.155.816.156.04648,500
May 12, 20255.746.025.745.865.761,031,600
May 9, 20256.106.325.665.675.572,208,500
May 8, 20256.416.606.416.556.43223,700
May 7, 20256.506.546.376.406.29245,600
May 6, 20256.506.546.446.486.36283,700
May 5, 20256.696.706.506.596.47312,200
May 2, 20256.606.686.526.626.50365,600
May 1, 20256.376.546.336.496.37292,200
Apr 30, 20256.246.376.116.336.22302,600
Apr 29, 20256.176.246.176.206.0980,000
Apr 28, 20256.206.266.116.206.09295,200
Apr 25, 20256.236.276.216.216.10124,300
Apr 24, 20256.356.366.216.256.14168,600
Apr 23, 20256.266.346.236.306.19353,600
Apr 22, 20256.156.216.116.156.04166,500
Apr 21, 20256.126.135.966.085.97230,000
Apr 17, 20256.216.216.126.156.04187,400
Apr 16, 20256.176.206.106.156.04239,400
Apr 15, 20256.106.206.086.176.06411,800
Apr 14, 20256.106.196.016.136.02217,500
Apr 11, 20255.946.065.886.045.93281,800
Apr 10, 20256.136.135.805.855.75248,000
Apr 9, 20255.606.185.606.156.04573,600
Apr 8, 20255.876.055.635.685.58343,500
Apr 7, 20255.585.955.515.715.61664,100
Apr 4, 20255.885.885.645.805.70733,300
Apr 3, 20256.026.095.946.025.91422,000
Apr 2, 20256.146.156.096.136.02210,900
Apr 1, 20256.116.196.076.156.04223,000
Mar 31, 20256.156.176.056.136.02446,100
Mar 28, 20256.286.286.116.156.04330,900
Mar 27, 20256.216.246.146.236.12241,100
Mar 26, 20256.236.266.176.226.11242,100
Mar 25, 20256.306.376.216.226.11233,200
Mar 24, 20256.206.316.206.306.19349,400
Mar 21, 20256.196.196.106.136.02203,900
Mar 20, 20256.196.226.146.216.10182,600
Mar 19, 20256.076.246.046.216.10405,900
Mar 18, 20256.086.115.966.015.90434,700
Mar 17, 20256.056.105.996.055.94333,900
Mar 14, 20256.006.095.986.055.94215,500
Mar 13, 20256.096.135.935.945.83305,300
Mar 12, 20256.106.176.036.136.02253,400
Mar 11, 20256.126.135.956.035.92406,300
Mar 10, 2025 0.216 Dividend
Mar 10, 20256.306.416.086.126.01837,100
Mar 7, 20256.456.656.386.616.28680,500
Mar 6, 20256.446.506.366.426.10399,500
Mar 5, 20256.286.426.266.416.09412,200
Mar 4, 20256.256.376.176.285.97501,200
Mar 3, 20256.526.616.316.356.03491,500
Feb 28, 20256.416.566.366.476.15517,800
Feb 27, 20256.596.596.366.406.08890,500
Feb 26, 20257.167.166.356.526.191,581,800
Feb 25, 20257.357.387.187.346.97335,000
Feb 24, 20257.357.447.277.397.02290,200
Feb 21, 20257.467.507.287.306.94398,400
Feb 20, 20257.537.567.367.417.04216,500
Feb 19, 20257.537.557.397.537.15257,200
Feb 18, 20257.417.557.407.507.13289,400
Feb 14, 20257.417.417.297.377.00281,300
Feb 13, 20257.437.577.307.366.99384,900
Feb 12, 20257.357.407.307.377.00185,100
Feb 11, 20257.537.537.327.346.97204,400
Feb 10, 20257.437.517.427.467.09112,300
Feb 7, 20257.517.517.357.417.04169,100
Feb 6, 20257.507.557.407.427.05207,800
Feb 5, 20257.467.587.347.467.09255,900
Feb 4, 20257.697.707.447.467.09394,200
Feb 3, 20257.507.667.327.537.15531,800
Jan 31, 20257.938.117.837.857.46256,900
Jan 30, 20257.908.037.857.977.57167,600
Jan 29, 20258.428.487.847.847.45612,800
Jan 28, 20258.448.548.448.458.0396,300
Jan 27, 20258.518.528.418.468.04113,200
Jan 24, 20258.668.678.538.558.12100,100
Jan 23, 20258.508.668.508.608.17110,300
Jan 22, 20258.478.538.438.508.08105,600
Jan 21, 20258.448.498.408.468.0498,200
Jan 20, 20258.358.448.338.448.0286,800
Jan 17, 20258.478.568.338.357.93196,200
Jan 16, 20258.448.498.398.448.02136,600
Jan 15, 20258.458.478.358.448.02144,000
Jan 14, 20258.248.338.238.297.88182,900
Jan 13, 20258.298.378.258.257.84207,400
Jan 10, 20258.558.588.368.417.99321,000
Jan 9, 20258.688.688.568.578.14108,100
Jan 8, 20258.648.698.528.658.22139,600
Jan 7, 20258.858.888.648.668.23339,300
Jan 6, 20259.009.048.798.818.37253,400
Jan 3, 20259.019.058.959.008.55169,300
Jan 2, 20259.029.058.918.988.53146,300
Dec 31, 20248.959.028.919.028.57171,900
Dec 30, 20248.958.958.748.898.45220,200
Dec 27, 20248.939.038.898.998.54112,800
Dec 24, 20248.938.968.868.938.4875,300
Dec 23, 20248.828.938.768.918.47130,800
Dec 20, 20248.758.978.608.848.40202,500
Dec 19, 20248.949.028.778.798.35221,900
Dec 18, 20249.199.268.868.878.43330,300
Dec 17, 20249.279.279.129.148.68182,400
Dec 16, 20249.179.319.169.278.81185,200
Dec 13, 20249.349.349.149.168.70207,900
Dec 12, 20249.429.429.309.358.88153,200
Dec 11, 20249.459.599.399.418.94128,600
Dec 10, 20249.419.429.339.398.92265,000
Dec 9, 20249.549.609.369.408.93278,500
Dec 6, 20249.759.809.549.559.07302,900
Dec 5, 20249.719.769.659.749.25159,500
Dec 4, 20249.799.799.659.709.22244,800
Dec 3, 20249.659.829.659.749.25154,400
Dec 2, 20249.789.799.599.649.16306,000
Nov 29, 20249.709.789.709.739.24212,700
Nov 28, 20249.809.809.679.709.22113,400
Nov 27, 20249.809.919.709.789.29218,700
Nov 26, 20249.909.909.689.839.34220,100
Nov 25, 20249.8210.069.829.869.37695,600
Nov 22, 20249.699.909.649.839.34218,400
Nov 21, 20249.609.779.599.719.23271,000
Nov 20, 20249.739.829.479.599.11380,000
Nov 19, 2024 0.216 Dividend
Nov 19, 20249.709.809.639.749.25221,900
Nov 18, 202410.0010.059.869.989.28523,300
Nov 15, 202410.0010.199.9310.039.32469,600
Nov 14, 20249.9710.099.969.979.27306,800
Nov 13, 202410.2010.379.919.959.25699,700
Nov 12, 20249.7210.069.7210.009.30564,400
Nov 11, 20249.699.949.619.709.02415,600
Nov 8, 202410.5210.859.649.729.031,224,300
Nov 7, 20249.8510.929.8510.9010.131,585,000
Nov 6, 20249.829.879.689.829.13321,600
Nov 5, 20249.599.799.599.789.09216,400
Nov 4, 20249.819.829.599.628.94334,000
Nov 1, 20249.689.919.639.859.16289,000
Oct 31, 20249.789.839.699.719.03398,500
Oct 30, 20249.749.909.729.829.13376,600
Oct 29, 20249.759.779.509.769.07428,300
Oct 28, 20249.359.879.359.789.091,071,900
Oct 25, 20249.239.359.239.338.67356,900
Oct 24, 20248.999.328.999.268.61395,900
Oct 23, 20248.998.998.858.988.35274,200
Oct 22, 20248.929.078.878.998.36202,100
Oct 21, 20248.938.998.808.928.29306,300
Oct 18, 20249.119.158.918.938.30186,100
Oct 17, 20249.129.179.079.128.48230,100
Oct 16, 20248.979.238.979.118.47397,000
Oct 15, 20248.898.948.788.948.31356,400
Oct 11, 20248.808.918.808.898.26290,900
Oct 10, 20248.718.898.718.848.22253,900
Oct 9, 20248.598.788.588.748.12193,200
Oct 8, 20248.518.668.488.628.01213,600
Oct 7, 20248.558.648.468.557.95175,800
Oct 4, 20248.478.638.438.577.97385,800
Oct 3, 20248.298.458.258.437.84219,500
Oct 2, 20248.228.378.208.317.72189,000
Oct 1, 20248.228.288.098.287.70235,200
Sep 30, 20248.308.348.148.267.68227,500
Sep 27, 20248.138.358.138.277.69395,000
Sep 26, 20247.898.137.898.097.52398,200
Sep 25, 20247.907.917.837.857.3080,900
Sep 24, 20247.867.947.867.917.35256,100
Sep 23, 20247.827.907.787.877.32164,500
Sep 20, 20247.817.877.697.787.23175,900
Sep 19, 20247.857.867.787.847.29160,800
Sep 18, 20247.657.837.647.737.19234,200
Sep 17, 20247.607.667.587.637.09116,700
Sep 16, 20247.577.597.487.577.04267,700
Sep 13, 20247.517.577.467.547.0192,700
Sep 12, 20247.457.517.407.466.93201,900
Sep 11, 20247.447.457.307.456.92296,700
Sep 10, 20247.487.487.277.456.92122,500
Sep 9, 20247.257.477.257.396.87471,500
Sep 6, 20247.397.437.197.246.73222,300
Sep 5, 20247.327.427.267.396.87219,700
Sep 4, 20247.307.437.257.316.79115,900
Sep 3, 20247.527.527.307.336.81177,000
Aug 30, 20247.567.607.467.557.02349,700
Aug 29, 20247.517.587.447.496.96160,100
Aug 28, 20247.397.567.397.516.98309,300
Aug 27, 20247.557.577.327.406.88288,000
Aug 26, 20247.717.747.557.577.04380,400
Aug 23, 20247.607.727.607.687.14356,300
Aug 22, 20247.707.727.517.557.02285,800
Aug 21, 20247.617.727.617.707.16151,100
Aug 20, 20247.617.707.527.577.04175,800
Aug 19, 2024 0.215 Dividend
Aug 19, 20247.857.857.637.647.10370,000
Aug 16, 20247.918.117.868.107.33404,600
Aug 15, 20247.927.987.897.927.17175,600
Aug 14, 20247.787.867.737.857.10230,600
Aug 13, 20247.787.817.717.767.02133,100
Aug 12, 20247.707.827.687.736.99269,000
Aug 9, 20247.717.747.577.636.90249,500
Aug 8, 20247.587.747.507.726.99285,900
Aug 7, 20248.048.167.427.516.80638,700
Aug 6, 20247.727.847.537.706.97296,300
Aug 2, 20247.787.907.627.887.13265,900
Aug 1, 20248.218.308.018.107.33273,000
Jul 31, 20248.258.298.168.177.39342,000
Jul 30, 20248.108.328.108.217.43422,000
Jul 29, 20248.898.898.048.077.301,121,900
Jul 26, 20248.909.018.828.978.12502,600
Jul 25, 20248.528.998.528.817.971,013,200
Jul 24, 20248.598.598.458.507.69274,300
Jul 23, 20248.618.678.518.617.79264,900
Jul 22, 20248.548.708.548.627.80323,000
Jul 19, 20248.358.548.348.537.72140,800
Jul 18, 20248.378.498.318.367.56271,600
Jul 17, 20248.538.588.408.427.62237,600
Jul 16, 20248.358.628.328.607.78265,100
Jul 15, 20248.318.468.288.367.56162,000
Jul 12, 20248.388.428.308.357.56183,400
Jul 11, 20248.308.398.248.337.54226,900
Jul 10, 20248.128.288.028.257.46268,900
Jul 9, 20248.148.148.038.067.29162,700
Jul 8, 20247.988.227.988.207.42293,600
Jul 5, 20248.118.117.937.947.18179,500
Jul 4, 20248.078.197.998.137.36228,700
Jul 3, 20247.918.067.798.037.27278,800
Jul 2, 20247.857.957.707.897.14361,700
Jun 28, 20247.567.847.537.847.09482,200
Jun 27, 20247.247.597.207.546.82404,200
Jun 26, 20247.237.247.147.226.53114,400
Jun 25, 20247.177.267.087.246.55192,700
Jun 24, 20247.227.307.087.196.51340,200
Jun 21, 20246.767.286.737.246.55620,400
Jun 20, 20246.806.826.746.776.13102,700
Jun 19, 20246.706.916.706.816.1696,400
Jun 18, 20246.786.816.726.796.1485,400
Jun 17, 20246.776.816.686.806.15121,100
Jun 14, 20246.726.816.696.796.14208,700
Jun 13, 20246.926.926.716.806.15190,900
Jun 12, 20246.856.956.766.906.24168,900
Jun 11, 20246.756.796.656.776.13275,600
Jun 10, 20246.776.826.776.826.17202,100
Jun 7, 20246.856.896.786.826.17108,800
Jun 6, 20246.966.976.846.856.20195,300
Jun 5, 20246.897.016.866.996.32141,300
Jun 4, 20246.926.936.846.866.2189,800
Jun 3, 20246.946.976.916.966.3093,800
May 31, 20246.866.996.866.986.32197,500
May 30, 20246.836.926.836.846.19100,900
May 29, 20246.906.906.806.806.15206,900
May 28, 20247.007.076.926.956.29133,800
May 27, 20247.057.096.997.046.3793,600
May 24, 20246.937.096.927.066.39233,900
May 23, 20246.906.946.856.926.26113,500

Related Tickers

AD-UN.TO Alaris Equity Partners Income Trust
18.51
+0.43%
 
FTN.TO Financial 15 Split Corp.
9.06
-0.11%
 
DFN.TO Dividend 15 Split Corp.
5.93
-0.50%
 
DGS.TO Dividend Growth Split Corp.
6.85
+0.15%
 
BK.TO Canadian Banc Corp.
11.54
+0.61%
 
FFN.TO North American Financial 15 Split Corp.
6.59
-1.20%
 
LBS.TO Life & Banc Split Corp.
9.11
+0.44%
 
GDV.TO Global Dividend Growth Split Corp.
10.95
-0.09%
 
BN.TO Brookfield Corporation
78.38
-1.16%
 
IGM.TO IGM Financial Inc.
44.19
0.00%