Fiera Capital Corporation (TSX:FSZ)
Canada
· Delayed Price · Currency is CAD 5.96
-0.04 (-0.67%)
At close: Dec 5, 2025
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.99 | 6.00 | 5.94 | 5.96 | 5.96 | -0.67% | 358,714 |
| Dec 4, 2025 | 6.02 | 6.07 | 6.00 | 6.00 | 6.00 | -0.33% | 279,507 |
| Dec 3, 2025 | 5.98 | 6.05 | 5.97 | 6.02 | 6.02 | 0.50% | 200,868 |
| Dec 2, 2025 | 6.04 | 6.04 | 5.96 | 5.99 | 5.99 | -0.33% | 415,940 |
| Dec 1, 2025 | 6.06 | 6.07 | 5.99 | 6.01 | 6.01 | -0.83% | 521,828 |
| Nov 28, 2025 | 6.10 | 6.10 | 6.03 | 6.06 | 6.06 | -0.33% | 212,949 |
| Nov 27, 2025 | 6.15 | 6.15 | 6.04 | 6.08 | 6.08 | -0.65% | 547,861 |
| Nov 26, 2025 | 6.11 | 6.14 | 6.02 | 6.12 | 6.12 | -0.16% | 414,112 |
| Nov 25, 2025 | 6.06 | 6.14 | 6.06 | 6.13 | 6.13 | 0.33% | 195,774 |
| Nov 24, 2025 | 6.10 | 6.11 | 6.03 | 6.11 | 6.11 | -1.61% | 608,538 |
| Nov 21, 2025 | 6.07 | 6.21 | 6.04 | 6.21 | 6.10 | 3.16% | 358,745 |
| Nov 20, 2025 | 6.13 | 6.15 | 6.01 | 6.02 | 5.92 | -0.33% | 316,369 |
| Nov 19, 2025 | 6.11 | 6.12 | 6.03 | 6.04 | 5.93 | -0.98% | 258,688 |
| Nov 18, 2025 | 6.05 | 6.14 | 6.05 | 6.10 | 5.99 | 0.66% | 241,529 |
| Nov 17, 2025 | 6.31 | 6.31 | 6.06 | 6.06 | 5.95 | -4.57% | 560,281 |
| Nov 14, 2025 | 6.32 | 6.42 | 6.13 | 6.35 | 6.24 | 0.16% | 339,272 |
| Nov 13, 2025 | 6.33 | 6.74 | 6.32 | 6.34 | 6.23 | 1.12% | 602,088 |
| Nov 12, 2025 | 6.13 | 6.27 | 6.13 | 6.27 | 6.16 | 2.28% | 273,814 |
| Nov 11, 2025 | 6.15 | 6.16 | 6.12 | 6.13 | 6.02 | - | 88,956 |
| Nov 10, 2025 | 6.22 | 6.22 | 6.12 | 6.13 | 6.02 | -1.45% | 334,352 |
| Nov 7, 2025 | 6.15 | 6.22 | 6.13 | 6.22 | 6.11 | 0.48% | 407,069 |
| Nov 6, 2025 | 6.28 | 6.29 | 6.16 | 6.19 | 6.08 | -1.59% | 331,297 |
| Nov 5, 2025 | 6.29 | 6.31 | 6.25 | 6.29 | 6.18 | -0.16% | 179,188 |
| Nov 4, 2025 | 6.24 | 6.38 | 6.23 | 6.30 | 6.19 | -0.63% | 346,565 |
| Nov 3, 2025 | 6.30 | 6.35 | 6.21 | 6.34 | 6.23 | 0.79% | 230,045 |
| Oct 31, 2025 | 6.26 | 6.31 | 6.22 | 6.29 | 6.18 | 0.32% | 231,766 |
| Oct 30, 2025 | 6.28 | 6.30 | 6.18 | 6.27 | 6.16 | -0.79% | 315,840 |
| Oct 29, 2025 | 6.35 | 6.42 | 6.29 | 6.32 | 6.21 | -0.47% | 338,494 |
| Oct 28, 2025 | 6.35 | 6.38 | 6.29 | 6.35 | 6.24 | 0.32% | 427,011 |
| Oct 27, 2025 | 6.30 | 6.34 | 6.25 | 6.33 | 6.22 | 1.12% | 497,371 |
| Oct 24, 2025 | 6.05 | 6.31 | 6.05 | 6.26 | 6.15 | 4.16% | 582,907 |
| Oct 23, 2025 | 6.00 | 6.04 | 5.99 | 6.01 | 5.91 | 0.33% | 442,563 |
| Oct 22, 2025 | 5.98 | 6.01 | 5.93 | 5.99 | 5.89 | 0.17% | 342,027 |
| Oct 21, 2025 | 6.03 | 6.06 | 5.97 | 5.98 | 5.88 | -1.16% | 380,225 |
| Oct 20, 2025 | 6.02 | 6.07 | 6.01 | 6.05 | 5.94 | 0.33% | 509,803 |
| Oct 17, 2025 | 6.04 | 6.06 | 5.97 | 6.03 | 5.93 | -0.82% | 430,278 |
| Oct 16, 2025 | 6.15 | 6.19 | 6.05 | 6.08 | 5.97 | -1.30% | 208,668 |
| Oct 15, 2025 | 6.10 | 6.20 | 6.10 | 6.16 | 6.05 | 1.48% | 209,318 |
| Oct 14, 2025 | 6.00 | 6.10 | 5.99 | 6.07 | 5.96 | 1.17% | 452,662 |
| Oct 10, 2025 | 6.10 | 6.15 | 5.99 | 6.00 | 5.90 | -1.96% | 494,874 |
| Oct 9, 2025 | 6.30 | 6.34 | 6.00 | 6.12 | 6.01 | -3.47% | 839,404 |
| Oct 8, 2025 | 6.38 | 6.39 | 6.31 | 6.34 | 6.23 | -0.78% | 340,833 |
| Oct 7, 2025 | 6.47 | 6.48 | 6.37 | 6.39 | 6.28 | -1.08% | 329,180 |
| Oct 6, 2025 | 6.50 | 6.52 | 6.42 | 6.46 | 6.35 | - | 247,314 |
| Oct 3, 2025 | 6.44 | 6.54 | 6.44 | 6.46 | 6.35 | 0.47% | 312,820 |
| Oct 2, 2025 | 6.48 | 6.48 | 6.37 | 6.43 | 6.32 | -0.92% | 408,684 |
| Oct 1, 2025 | 6.51 | 6.53 | 6.46 | 6.49 | 6.38 | -0.46% | 200,431 |
| Sep 30, 2025 | 6.59 | 6.60 | 6.46 | 6.52 | 6.41 | -1.21% | 434,130 |
| Sep 29, 2025 | 6.62 | 6.68 | 6.60 | 6.60 | 6.49 | -0.15% | 207,147 |
| Sep 26, 2025 | 6.65 | 6.67 | 6.59 | 6.61 | 6.50 | -0.60% | 234,779 |