Frankfurt - Delayed Quote EUR
Fiera Capital Corporation (ZFS.F)
4.1000
-0.0800
(-1.91%)
As of 5:00:01 PM GMT+2. Market Open.
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 4.1000 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 225 |
| May 5, 2025 | 4.1200 | 4.2000 | 4.1200 | 4.1800 | 4.1800 | - |
| May 2, 2025 | 4.0400 | 4.2200 | 4.0400 | 4.2200 | 4.2200 | - |
| Apr 30, 2025 | 3.8000 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | 225 |
| Apr 29, 2025 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | - |
| Apr 28, 2025 | 3.8200 | 3.9200 | 3.8200 | 3.9000 | 3.9000 | - |
| Apr 25, 2025 | 3.8600 | 3.9400 | 3.8600 | 3.9200 | 3.9200 | 3,000 |
| Apr 24, 2025 | 3.8800 | 3.9800 | 3.8800 | 3.9400 | 3.9400 | - |
| Apr 23, 2025 | 3.7800 | 3.9800 | 3.7800 | 3.9800 | 3.9800 | - |
| Apr 22, 2025 | 3.7000 | 3.8800 | 3.7000 | 3.8600 | 3.8600 | - |
| Apr 17, 2025 | 3.7800 | 3.9200 | 3.7800 | 3.8800 | 3.8800 | 720 |
| Apr 16, 2025 | 3.7800 | 3.8800 | 3.7800 | 3.8600 | 3.8600 | - |
| Apr 15, 2025 | 3.7800 | 3.8800 | 3.7800 | 3.8800 | 3.8800 | - |
| Apr 14, 2025 | 3.7000 | 3.8600 | 3.7000 | 3.8600 | 3.8600 | - |
| Apr 11, 2025 | 3.6000 | 3.8200 | 3.6000 | 3.8000 | 3.8000 | - |
| Apr 10, 2025 | 3.8600 | 3.8600 | 3.7000 | 3.7000 | 3.7000 | - |
| Apr 9, 2025 | 3.5000 | 3.9600 | 3.5000 | 3.9600 | 3.9600 | - |
| Apr 8, 2025 | 3.5600 | 3.7600 | 3.5600 | 3.6000 | 3.6000 | - |
| Apr 7, 2025 | 3.5800 | 3.7200 | 3.5200 | 3.6400 | 3.6400 | - |
| Apr 4, 2025 | 3.7400 | 3.7400 | 3.6200 | 3.7000 | 3.7000 | - |
| Apr 3, 2025 | 3.8200 | 3.8600 | 3.7800 | 3.8400 | 3.8400 | - |
| Apr 2, 2025 | 3.8600 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | - |
| Apr 1, 2025 | 3.8200 | 3.9600 | 3.8200 | 3.9600 | 3.9600 | 300 |
| Mar 31, 2025 | 3.8400 | 3.9200 | 3.8400 | 3.9000 | 3.9000 | - |
| Mar 28, 2025 | 3.9200 | 3.9600 | 3.8400 | 3.8400 | 3.8400 | - |
| Mar 27, 2025 | 3.9200 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 26, 2025 | 3.9200 | 4.0800 | 3.9200 | 3.9400 | 3.9400 | 100 |
| Mar 25, 2025 | 3.9600 | 4.0600 | 3.9200 | 3.9200 | 3.9200 | - |
| Mar 24, 2025 | 3.8200 | 4.0800 | 3.8200 | 3.9600 | 3.9600 | 100 |
| Mar 21, 2025 | 3.8800 | 3.9400 | 3.8200 | 3.8200 | 3.8200 | - |
| Mar 20, 2025 | 3.8600 | 4.0200 | 3.8600 | 3.8800 | 3.8800 | 100 |
| Mar 19, 2025 | 3.7200 | 3.9600 | 3.7200 | 3.8600 | 3.8600 | - |
| Mar 18, 2025 | 3.7600 | 3.9000 | 3.7600 | 3.9000 | 3.9000 | 945 |
| Mar 17, 2025 | 3.7600 | 3.8600 | 3.7600 | 3.7600 | 3.7600 | - |
| Mar 14, 2025 | 3.6800 | 3.8600 | 3.6800 | 3.7600 | 3.7600 | - |
| Mar 13, 2025 | 3.8000 | 3.8400 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 12, 2025 | 3.7000 | 3.9000 | 3.7000 | 3.8000 | 3.8000 | - |
| Mar 11, 2025 | 3.7800 | 4.0200 | 3.7000 | 3.7000 | 3.7000 | 100 |
| Mar 10, 2025 | 0.138132 Dividend | |||||
| Mar 10, 2025 | 4.1200 | 4.1200 | 3.8000 | 3.8000 | 3.8000 | - |
| Mar 7, 2025 | 4.0200 | 4.2400 | 4.0200 | 4.2200 | 4.0040 | 1,641 |
| Mar 6, 2025 | 4.0200 | 4.1400 | 4.0200 | 4.1400 | 3.9281 | - |
| Mar 5, 2025 | 3.9800 | 4.1200 | 3.9800 | 4.1200 | 3.9091 | - |
| Mar 4, 2025 | 4.0600 | 4.3000 | 4.0400 | 4.0600 | 3.8522 | 95 |
| Mar 3, 2025 | 4.1800 | 4.3800 | 4.1400 | 4.1400 | 3.9281 | 11,429 |
| Feb 28, 2025 | 4.1400 | 4.3200 | 4.1400 | 4.2800 | 4.0609 | - |
| Feb 27, 2025 | 4.2200 | 4.3000 | 4.2200 | 4.2400 | 4.0230 | - |
| Feb 26, 2025 | 4.7200 | 4.7200 | 4.2200 | 4.3000 | 4.0799 | 425 |
| Feb 25, 2025 | 4.8200 | 4.8800 | 4.7800 | 4.8400 | 4.5923 | - |
| Feb 24, 2025 | 4.7600 | 4.9800 | 4.7600 | 4.9200 | 4.6682 | 110 |
| Feb 21, 2025 | 4.8600 | 4.9600 | 4.8600 | 4.8800 | 4.6302 | - |
| Feb 20, 2025 | 4.9600 | 5.0500 | 4.9400 | 4.9400 | 4.6871 | - |
| Feb 19, 2025 | 4.9400 | 5.0500 | 4.9400 | 5.0500 | 4.7915 | - |
| Feb 18, 2025 | 4.8400 | 5.0500 | 4.8400 | 5.0500 | 4.7915 | - |
| Feb 17, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.5923 | - |
| Feb 14, 2025 | 4.8400 | 4.9200 | 4.8400 | 4.9200 | 4.6682 | - |
| Feb 13, 2025 | 4.8400 | 5.0000 | 4.8400 | 4.9200 | 4.6682 | - |
| Feb 12, 2025 | 4.8400 | 5.1000 | 4.8400 | 4.9200 | 4.6682 | 3,561 |
| Feb 11, 2025 | 4.9200 | 4.9600 | 4.9200 | 4.9200 | 4.6682 | 584 |
| Feb 10, 2025 | 4.8800 | 5.0500 | 4.8800 | 5.0000 | 4.7441 | - |
| Feb 7, 2025 | 4.8600 | 5.0000 | 4.8600 | 4.9800 | 4.7251 | - |
| Feb 6, 2025 | 4.8800 | 5.0000 | 4.8800 | 4.9600 | 4.7061 | - |
| Feb 5, 2025 | 4.8800 | 4.9800 | 4.8800 | 4.9600 | 4.7061 | - |
| Feb 4, 2025 | 4.9200 | 5.1000 | 4.9200 | 4.9800 | 4.7251 | - |
| Feb 3, 2025 | 5.1000 | 5.1000 | 4.9000 | 4.9800 | 4.7251 | - |
| Jan 31, 2025 | 5.2000 | 5.3000 | 5.2000 | 5.2000 | 4.9338 | - |
| Jan 30, 2025 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | 4.9813 | - |
| Jan 29, 2025 | 5.5000 | 5.6000 | 5.2000 | 5.2000 | 4.9338 | - |
| Jan 28, 2025 | 5.5000 | 5.6500 | 5.5000 | 5.6000 | 5.3134 | - |
| Jan 27, 2025 | 5.5500 | 5.6000 | 5.5000 | 5.6000 | 5.3134 | - |
| Jan 24, 2025 | 5.6000 | 5.7000 | 5.6000 | 5.6500 | 5.3608 | - |
| Jan 23, 2025 | 5.5500 | 5.7500 | 5.5500 | 5.7000 | 5.4082 | - |
| Jan 22, 2025 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | 5.3608 | - |
| Jan 21, 2025 | 5.5000 | 5.6500 | 5.5000 | 5.6500 | 5.3608 | - |
| Jan 20, 2025 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.3134 | - |
| Jan 17, 2025 | 5.5500 | 5.7000 | 5.5500 | 5.6000 | 5.3134 | - |
| Jan 16, 2025 | 5.6000 | 5.7000 | 5.6000 | 5.6500 | 5.3608 | - |
| Jan 15, 2025 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | 5.4082 | - |
| Jan 14, 2025 | 5.4500 | 5.6000 | 5.4500 | 5.5500 | 5.2659 | - |
| Jan 13, 2025 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.3134 | - |
| Jan 10, 2025 | 5.6500 | 5.7500 | 5.6500 | 5.6500 | 5.3608 | - |
| Jan 9, 2025 | 5.7000 | 5.8000 | 5.7000 | 5.7500 | 5.4557 | - |
| Jan 8, 2025 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | 5.5031 | - |
| Jan 7, 2025 | 5.8000 | 5.9000 | 5.8000 | 5.8000 | 5.5031 | - |
| Jan 6, 2025 | 5.9500 | 6.0000 | 5.9000 | 5.9000 | 5.5980 | - |
| Jan 3, 2025 | 5.9500 | 6.0500 | 5.9500 | 6.0000 | 5.6929 | - |
| Jan 2, 2025 | 5.7000 | 6.0500 | 5.7000 | 6.0500 | 5.7403 | - |
| Dec 30, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.5506 | - |
| Dec 27, 2024 | 5.8000 | 5.9500 | 5.8000 | 5.9500 | 5.6455 | - |
| Dec 23, 2024 | 5.7500 | 5.9500 | 5.7500 | 5.9500 | 5.6455 | - |
| Dec 20, 2024 | 5.7500 | 5.9500 | 5.7500 | 5.9000 | 5.5980 | - |
| Dec 19, 2024 | 5.8000 | 6.0000 | 5.8000 | 5.9000 | 5.5980 | - |
| Dec 18, 2024 | 5.9500 | 6.1000 | 5.9000 | 5.9000 | 5.5980 | - |
| Dec 17, 2024 | 6.0500 | 6.1000 | 6.0500 | 6.0500 | 5.7403 | - |
| Dec 16, 2024 | 6.2500 | 6.2500 | 6.1000 | 6.1500 | 5.8352 | 100 |
| Dec 13, 2024 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | 5.7878 | - |
| Dec 12, 2024 | 6.2000 | 6.3000 | 6.2000 | 6.2500 | 5.9301 | - |
| Dec 11, 2024 | 6.1500 | 6.3500 | 6.1500 | 6.3000 | 5.9775 | 340 |
| Dec 10, 2024 | 6.1500 | 6.2500 | 6.1500 | 6.2500 | 5.9301 | - |
| Dec 9, 2024 | 6.2500 | 6.3500 | 6.2500 | 6.2500 | 5.9301 | - |
| Dec 6, 2024 | 6.4500 | 6.5000 | 6.3500 | 6.3500 | 6.0250 | - |
| Dec 5, 2024 | 6.4000 | 6.5500 | 6.4000 | 6.5000 | 6.1673 | - |
| Dec 4, 2024 | 6.4500 | 6.6000 | 6.4500 | 6.5500 | 6.2147 | - |
| Dec 3, 2024 | 6.4000 | 6.5500 | 6.4000 | 6.5500 | 6.2147 | - |
| Dec 2, 2024 | 6.4500 | 6.5500 | 6.4500 | 6.5000 | 6.1673 | - |
| Nov 29, 2024 | 6.3500 | 6.5500 | 6.3500 | 6.4500 | 6.1199 | - |
| Nov 28, 2024 | 6.5000 | 6.5500 | 6.5000 | 6.5000 | 6.1673 | 330 |
| Nov 27, 2024 | 6.5500 | 6.6500 | 6.5500 | 6.5500 | 6.2147 | - |
| Nov 26, 2024 | 6.5500 | 6.6500 | 6.5500 | 6.6500 | 6.3096 | - |
| Nov 25, 2024 | 6.6000 | 6.7500 | 6.6000 | 6.6500 | 6.3096 | - |
| Nov 22, 2024 | 6.5000 | 6.7000 | 6.5000 | 6.7000 | 6.3571 | - |
| Nov 21, 2024 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | 6.2622 | - |
| Nov 20, 2024 | 6.4500 | 6.6000 | 6.4500 | 6.4500 | 6.1199 | - |
| Nov 19, 2024 | 0.138132 Dividend | |||||
| Nov 19, 2024 | 6.6000 | 6.6000 | 6.5000 | 6.5500 | 6.2147 | - |
| Nov 18, 2024 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | 6.1521 | - |
| Nov 15, 2024 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | 6.1521 | - |
| Nov 14, 2024 | 6.6000 | 6.7500 | 6.6000 | 6.7500 | 6.1980 | - |
| Nov 13, 2024 | 6.6000 | 6.9000 | 6.6000 | 6.7000 | 6.1521 | - |
| Nov 12, 2024 | 6.4000 | 6.7000 | 6.4000 | 6.7000 | 6.1521 | - |
| Nov 11, 2024 | 6.4000 | 6.6000 | 6.4000 | 6.5000 | 5.9685 | - |
| Nov 8, 2024 | 7.1500 | 7.1500 | 6.5000 | 6.5000 | 5.9685 | - |
| Nov 7, 2024 | 6.4500 | 7.2500 | 6.4500 | 7.2500 | 6.6571 | - |
| Nov 6, 2024 | 6.4000 | 6.5500 | 6.4000 | 6.5500 | 6.0144 | - |
| Nov 5, 2024 | 6.2500 | 6.4000 | 6.2000 | 6.2000 | 5.6930 | - |
| Nov 4, 2024 | 6.3500 | 6.4500 | 6.3500 | 6.3500 | 5.8307 | - |
| Nov 1, 2024 | 6.2500 | 6.5000 | 6.2500 | 6.4000 | 5.8766 | - |
| Oct 31, 2024 | 6.3500 | 6.4500 | 6.2500 | 6.2500 | 5.7389 | - |
| Oct 30, 2024 | 6.3500 | 6.5000 | 6.3500 | 6.3500 | 5.8307 | - |
| Oct 29, 2024 | 6.4000 | 6.4500 | 6.3500 | 6.3500 | 5.8307 | - |
| Oct 28, 2024 | 6.1000 | 6.5000 | 6.1000 | 6.4000 | 5.8766 | - |
| Oct 25, 2024 | 6.0500 | 6.2000 | 6.0500 | 6.2000 | 5.6930 | - |
| Oct 24, 2024 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | 5.6471 | - |
| Oct 23, 2024 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | 5.4634 | - |
| Oct 22, 2024 | 5.8500 | 6.0500 | 5.8500 | 6.0000 | 5.5094 | - |
| Oct 21, 2024 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.4175 | - |
| Oct 18, 2024 | 5.9500 | 6.0500 | 5.9000 | 5.9000 | 5.4175 | - |
| Oct 17, 2024 | 5.9500 | 6.2000 | 5.9500 | 6.0500 | 5.5553 | 100 |
| Oct 16, 2024 | 5.8500 | 6.1000 | 5.8500 | 6.0500 | 5.5553 | - |
| Oct 15, 2024 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.4175 | - |
| Oct 14, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.3257 | - |
| Oct 11, 2024 | 5.7500 | 5.9000 | 5.7500 | 5.8500 | 5.3716 | - |
| Oct 10, 2024 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | 5.3716 | - |
| Oct 9, 2024 | 5.6500 | 5.8000 | 5.6500 | 5.8000 | 5.3257 | - |
| Oct 8, 2024 | 5.6000 | 5.7500 | 5.6000 | 5.7000 | 5.2339 | - |
| Oct 7, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.2339 | - |
| Oct 4, 2024 | 5.4500 | 5.7500 | 5.4500 | 5.7000 | 5.2339 | - |
| Oct 3, 2024 | 5.4500 | 5.6500 | 5.4500 | 5.6000 | 5.1421 | - |
| Oct 2, 2024 | 5.4000 | 5.5500 | 5.4000 | 5.5500 | 5.0962 | - |
| Oct 1, 2024 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | 5.0502 | - |
| Sep 30, 2024 | 5.3500 | 5.5000 | 5.3500 | 5.4500 | 5.0043 | - |
| Sep 27, 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | 5.0043 | - |
| Sep 26, 2024 | 5.1000 | 5.3500 | 5.1000 | 5.3500 | 4.9125 | - |
| Sep 25, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 4.7748 | - |
| Sep 24, 2024 | 5.1000 | 5.2500 | 5.1000 | 5.2000 | 4.7748 | - |
| Sep 23, 2024 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | 4.7748 | - |
| Sep 20, 2024 | 5.0500 | 5.1500 | 5.0500 | 5.1000 | 4.6830 | - |
| Sep 19, 2024 | 4.9800 | 5.1500 | 4.9800 | 5.1500 | 4.7289 | - |
| Sep 18, 2024 | 4.9200 | 5.1000 | 4.9200 | 5.1000 | 4.6830 | - |
| Sep 17, 2024 | 4.8800 | 5.0000 | 4.8800 | 5.0000 | 4.5911 | - |
| Sep 16, 2024 | 4.8800 | 4.9800 | 4.8800 | 4.9800 | 4.5728 | - |
| Sep 13, 2024 | 4.8400 | 4.9800 | 4.8400 | 4.9800 | 4.5728 | - |
| Sep 12, 2024 | 4.8600 | 4.9400 | 4.8600 | 4.9200 | 4.5177 | - |
| Sep 11, 2024 | 4.8400 | 4.9400 | 4.8400 | 4.9400 | 4.5360 | - |
| Sep 10, 2024 | 4.8200 | 4.9400 | 4.8200 | 4.9200 | 4.5177 | - |
| Sep 9, 2024 | 4.7000 | 4.9400 | 4.7000 | 4.9200 | 4.5177 | - |
| Sep 6, 2024 | 4.8000 | 4.8800 | 4.7600 | 4.7800 | 4.3891 | - |
| Sep 5, 2024 | 4.7600 | 4.8800 | 4.7600 | 4.8800 | 4.4809 | - |
| Sep 4, 2024 | 4.7800 | 4.9000 | 4.7800 | 4.8600 | 4.4626 | - |
| Sep 3, 2024 | 4.9200 | 5.0000 | 4.8600 | 4.8600 | 4.4626 | - |
| Sep 2, 2024 | 4.9400 | 4.9400 | 4.9200 | 4.9200 | 4.5177 | - |
| Aug 30, 2024 | 4.8800 | 5.0500 | 4.8800 | 5.0000 | 4.5911 | - |
| Aug 29, 2024 | 4.8800 | 5.0500 | 4.8800 | 5.0000 | 4.5911 | - |
| Aug 28, 2024 | 4.7800 | 4.9800 | 4.7800 | 4.9800 | 4.5728 | - |
| Aug 27, 2024 | 4.9000 | 4.9400 | 4.8600 | 4.9000 | 4.4993 | 250 |
| Aug 26, 2024 | 5.2000 | 5.2000 | 4.9800 | 4.9800 | 4.5728 | 10 |
| Aug 23, 2024 | 4.8600 | 5.0500 | 4.8600 | 5.0500 | 4.6370 | - |
| Aug 22, 2024 | 4.9600 | 5.0000 | 4.9400 | 4.9600 | 4.5544 | - |
| Aug 21, 2024 | 4.8400 | 5.0500 | 4.8400 | 5.0500 | 4.6370 | - |
| Aug 20, 2024 | 4.9400 | 5.0500 | 4.9400 | 4.9600 | 4.5544 | - |
| Aug 19, 2024 | 0.13749251 Dividend | |||||
| Aug 19, 2024 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | 4.5911 | 34 |
| Aug 16, 2024 | 5.1500 | 5.3500 | 5.1500 | 5.3500 | 4.7151 | - |
| Aug 15, 2024 | 5.0500 | 5.2500 | 5.0500 | 5.2000 | 4.5829 | - |
| Aug 14, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 4.5388 | - |
| Aug 13, 2024 | 5.0000 | 5.1500 | 5.0000 | 5.1000 | 4.4948 | - |
| Aug 12, 2024 | 4.9600 | 5.1500 | 4.9600 | 5.1000 | 4.4948 | - |
| Aug 9, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | 4.4507 | - |
| Aug 8, 2024 | 4.8800 | 5.1500 | 4.8800 | 5.1000 | 4.4948 | - |
| Aug 7, 2024 | 5.0000 | 5.2000 | 4.9800 | 4.9800 | 4.3890 | 168 |
| Aug 6, 2024 | 5.1000 | 5.1500 | 5.0000 | 5.1000 | 4.4948 | - |
| Aug 5, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.0500 | 4.4507 | - |
| Aug 2, 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 4.5388 | - |
| Aug 1, 2024 | 5.3500 | 5.5000 | 5.3000 | 5.3500 | 4.7151 | - |
| Jul 31, 2024 | 5.3500 | 5.5000 | 5.3500 | 5.4500 | 4.8032 | - |
| Jul 30, 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | 4.8032 | - |
| Jul 29, 2024 | 5.8500 | 5.8500 | 5.3500 | 5.3500 | 4.7151 | - |
| Jul 26, 2024 | 5.7500 | 5.9500 | 5.7500 | 5.9500 | 5.2439 | - |
| Jul 25, 2024 | 5.5500 | 5.9000 | 5.5500 | 5.8500 | 5.1558 | - |
| Jul 24, 2024 | 5.6000 | 5.7000 | 5.6000 | 5.6500 | 4.9795 | - |
| Jul 23, 2024 | 5.6000 | 5.7500 | 5.6000 | 5.7000 | 5.0236 | - |
| Jul 22, 2024 | 5.6000 | 5.8000 | 5.6000 | 5.7500 | 5.0676 | - |
| Jul 19, 2024 | 5.4500 | 5.6500 | 5.4500 | 5.6500 | 4.9795 | - |
| Jul 18, 2024 | 5.5000 | 5.6500 | 5.5000 | 5.5500 | 4.8914 | - |
| Jul 17, 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 4.9354 | - |
| Jul 16, 2024 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | 5.0236 | - |
| Jul 15, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 4.9354 | - |
| Jul 12, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 4.9354 | - |
| Jul 11, 2024 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | 4.9354 | - |
| Jul 10, 2024 | 5.3500 | 5.6000 | 5.3500 | 5.6000 | 4.9354 | - |
| Jul 9, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 4.8032 | - |
| Jul 8, 2024 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | 4.8473 | - |
| Jul 5, 2024 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | 4.7151 | - |
| Jul 4, 2024 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | 4.8473 | - |
| Jul 3, 2024 | 5.2500 | 5.4500 | 5.2500 | 5.4500 | 4.8032 | 885 |
| Jul 2, 2024 | 5.2000 | 5.3500 | 5.2000 | 5.3500 | 4.7151 | - |
| Jul 1, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 4.5829 | 803 |
| Jun 28, 2024 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | 4.6710 | - |
| Jun 27, 2024 | 4.8000 | 5.1000 | 4.8000 | 5.1000 | 4.4948 | - |
| Jun 26, 2024 | 4.8200 | 4.9200 | 4.8200 | 4.9200 | 4.3361 | - |
| Jun 25, 2024 | 4.7800 | 4.9200 | 4.7800 | 4.9200 | 4.3361 | - |
| Jun 24, 2024 | 4.8200 | 4.9200 | 4.8000 | 4.8600 | 4.2832 | - |
| Jun 21, 2024 | 4.5000 | 4.9200 | 4.5000 | 4.9200 | 4.3361 | - |
| Jun 20, 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | 4.0365 | - |
| Jun 19, 2024 | 4.4800 | 4.6000 | 4.4800 | 4.5800 | 4.0365 | - |
| Jun 18, 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5600 | 4.0188 | - |
| Jun 17, 2024 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | 4.0365 | - |
| Jun 14, 2024 | 4.4800 | 4.5800 | 4.4800 | 4.5800 | 4.0365 | - |
| Jun 13, 2024 | 4.5200 | 4.6000 | 4.5200 | 4.5600 | 4.0188 | - |
| Jun 12, 2024 | 4.4600 | 4.6200 | 4.4600 | 4.6200 | 4.0717 | - |
| Jun 11, 2024 | 4.4800 | 4.5600 | 4.4600 | 4.5600 | 4.0188 | - |
| Jun 10, 2024 | 4.4800 | 4.5800 | 4.4800 | 4.5600 | 4.0188 | - |
| Jun 7, 2024 | 4.4800 | 4.5600 | 4.4800 | 4.5600 | 4.0188 | - |
| Jun 6, 2024 | 4.5800 | 4.6200 | 4.5800 | 4.5800 | 4.0365 | - |
| Jun 5, 2024 | 4.4800 | 4.6600 | 4.4800 | 4.6600 | 4.1070 | - |
| Jun 4, 2024 | 4.5600 | 4.6000 | 4.5600 | 4.5800 | 4.0365 | - |
| Jun 3, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | 4.0894 | - |
| May 31, 2024 | 4.5000 | 4.7000 | 4.5000 | 4.7000 | 4.1422 | - |
| May 30, 2024 | 4.4600 | 4.6000 | 4.4600 | 4.5800 | 4.0365 | - |
| May 29, 2024 | 4.5600 | 4.6000 | 4.5600 | 4.5600 | 4.0188 | - |
| May 28, 2024 | 4.6200 | 4.7400 | 4.6200 | 4.6600 | 4.1070 | - |
| May 27, 2024 | 4.6400 | 4.7200 | 4.6400 | 4.7200 | 4.1599 | - |
| May 24, 2024 | 4.5400 | 4.7400 | 4.5400 | 4.7400 | 4.1775 | - |
| May 23, 2024 | 4.5200 | 4.6400 | 4.5200 | 4.6200 | 4.0717 | - |
| May 22, 2024 | 4.5600 | 4.6800 | 4.5600 | 4.6000 | 4.0541 | - |
| May 21, 2024 | 4.5600 | 4.6800 | 4.5600 | 4.6600 | 4.1070 | 1 |
| May 20, 2024 | 4.5600 | 4.5800 | 4.5600 | 4.5600 | 4.0188 | - |
| May 17, 2024 | 4.6000 | 4.7000 | 4.6000 | 4.6600 | 4.1070 | - |
| May 16, 2024 | 0.13749251 Dividend | |||||
| May 16, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.1599 | - |
| May 15, 2024 | 4.8800 | 4.9200 | 4.8800 | 4.9000 | 4.1290 | - |
| May 14, 2024 | 4.7400 | 4.9600 | 4.7400 | 4.9600 | 4.1796 | 1 |
| May 13, 2024 | 4.6800 | 4.8400 | 4.6800 | 4.8200 | 4.0616 | - |
| May 10, 2024 | 4.7200 | 4.8000 | 4.7200 | 4.7800 | 4.0279 | - |
| May 9, 2024 | 4.7600 | 4.8600 | 4.7600 | 4.8400 | 4.0785 | - |
| May 8, 2024 | 4.5600 | 4.8600 | 4.5600 | 4.8600 | 4.0953 | - |
| May 7, 2024 | 4.7200 | 4.7800 | 4.6800 | 4.6800 | 3.9436 | - |
| May 6, 2024 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | 4.0447 | - |
Related Tickers
BN-PK.TO Brookfield Corp
11.33
0.00%
MONT.V Montfort Capital Corp.
0.0450
0.00%
IS.TO INFRASTRUCTURE DIVIDEND SPLIT C
13.80
-1.71%
BK-PA.TO Canadian Banc Corp
10.20
-0.10%
LFE.TO Canadian Life Companies Split Corp.
5.94
+0.68%
HLNE Hamilton Lane Incorporated
159.77
-0.37%
SBC.TO Brompton Split Banc Corp.
9.56
-0.10%
ENS.TO E Split Corp.
14.00
+0.21%
LBS.TO Life & Banc Split Corp.
8.56
-0.23%
NMFC New Mountain Finance Corporation
10.14
+3.89%