Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiera Cap Corp (TSX: FSZ )

6.980 +0.140 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 6.580 6.910 6.580 6.710 1,414,584 +0.13(+1.98%)
Jan 30, 2024 6.680 6.690 6.580 6.580 157,983 -0.10(-1.50%)
Jan 29, 2024 6.650 6.690 6.550 6.680 258,934 +0.04(+0.60%)
Jan 26, 2024 6.620 6.640 6.510 6.640 247,278 +0.06(+0.91%)
Jan 25, 2024 6.610 6.680 6.550 6.580 344,986 +0.09(+1.39%)
Jan 24, 2024 6.590 6.590 6.470 6.490 218,496 -0.05(-0.76%)
Jan 23, 2024 6.440 6.560 6.390 6.540 318,598 +0.10(+1.55%)
Jan 22, 2024 6.440 6.450 6.370 6.440 142,617 +0.06(+0.94%)
Jan 19, 2024 6.300 6.400 6.200 6.380 142,306 +0.09(+1.43%)
Jan 18, 2024 6.250 6.360 6.190 6.290 241,911 +0.06(+0.96%)
Jan 17, 2024 6.300 6.310 6.180 6.230 264,263 -0.16(-2.50%)
Jan 16, 2024 6.450 6.480 6.340 6.390 313,013 -0.09(-1.39%)
Jan 15, 2024 6.500 6.510 6.370 6.480 190,878 +0.03(+0.47%)
Jan 12, 2024 6.420 6.490 6.310 6.450 230,648 +0.09(+1.42%)
Jan 11, 2024 6.430 6.470 6.300 6.360 371,812 -0.10(-1.55%)
Jan 10, 2024 6.660 6.660 6.350 6.460 430,473 -0.15(-2.27%)
Jan 09, 2024 6.600 6.720 6.500 6.610 549,140 +0.17(+2.64%)
Jan 08, 2024 6.210 6.440 6.210 6.440 282,480 +0.16(+2.55%)
Jan 05, 2024 6.060 6.300 6.050 6.280 525,226 +0.22(+3.63%)
Jan 04, 2024 6.100 6.190 6.030 6.060 354,424 -0.02(-0.33%)
Jan 03, 2024 6.000 6.120 5.950 6.080 199,955 +0.04(+0.66%)
Jan 02, 2024 6.040 6.090 5.980 6.040 233,774 -0.05(-0.82%)
Dec 29, 2023 6.090 0 +0.04(+0.66%)
Dec 28, 2023 6.030 6.090 6.000 6.050 233,708 +0.05(+0.83%)
Dec 27, 2023 5.850 6.060 5.850 6.000 344,546 +0.14(+2.39%)
Dec 22, 2023 5.860 0 +0.01(+0.17%)
Dec 21, 2023 5.820 5.910 5.820 5.850 408,440 +0.08(+1.39%)
Dec 20, 2023 5.720 5.870 5.660 5.770 440,862 +0.09(+1.58%)
Dec 19, 2023 5.740 5.750 5.640 5.680 355,369 +0.00(+0.00%)
Dec 18, 2023 5.730 5.870 5.680 5.680 583,407 -0.10(-1.73%)
Dec 15, 2023 5.770 5.820 5.670 5.780 440,238 +0.04(+0.70%)
Dec 14, 2023 5.690 5.870 5.640 5.740 422,642 +0.21(+3.80%)
Dec 13, 2023 5.130 5.620 5.120 5.530 604,119 +0.39(+7.59%)
Dec 12, 2023 5.070 5.210 5.070 5.140 380,504 +0.11(+2.19%)
Dec 11, 2023 5.150 5.160 5.020 5.030 230,410 -0.09(-1.76%)
Dec 08, 2023 5.080 5.160 5.080 5.120 205,467 +0.03(+0.59%)
Dec 07, 2023 5.080 5.180 5.080 5.090 354,479 -0.01(-0.20%)
Dec 06, 2023 5.030 5.210 5.030 5.100 325,919 +0.08(+1.59%)
Dec 05, 2023 5.060 5.090 5.010 5.020 163,688 -0.04(-0.79%)
Dec 04, 2023 5.030 5.130 4.980 5.060 519,642 +0.04(+0.80%)
Dec 01, 2023 4.860 5.020 4.850 5.020 375,439 +0.16(+3.29%)
Nov 30, 2023 4.950 4.950 4.830 4.860 264,398 -0.09(-1.82%)
Nov 29, 2023 4.990 5.080 4.930 4.950 229,947 +0.01(+0.20%)
Nov 28, 2023 4.930 4.960 4.900 4.940 205,407 -0.01(-0.20%)
Nov 27, 2023 4.980 5.000 4.900 4.950 248,249 -0.02(-0.40%)
Nov 24, 2023 5.020 5.020 4.900 4.970 230,234 -0.04(-0.80%)
Nov 23, 2023 4.850 5.020 4.850 5.010 144,931 +0.13(+2.66%)
Nov 22, 2023 4.890 4.950 4.770 4.880 261,238 +0.03(+0.62%)
Nov 21, 2023 5.030 5.050 4.850 4.850 395,245 -0.23(-4.53%)
Nov 20, 2023 5.200 5.200 4.950 5.080 230,369 -0.11(-2.12%)
Nov 17, 2023 5.230 5.250 5.030 5.190 341,020 -0.20(-3.71%)
Nov 16, 2023 5.440 5.450 5.310 5.390 426,671 -0.07(-1.28%)
Nov 15, 2023 5.500 5.590 5.360 5.460 351,745 -0.03(-0.55%)
Nov 14, 2023 5.350 5.550 5.350 5.490 530,451 +0.20(+3.78%)
Nov 13, 2023 5.210 5.360 5.200 5.290 236,879 +0.08(+1.54%)
Nov 10, 2023 5.120 5.210 5.070 5.210 223,505 +0.13(+2.56%)
Nov 09, 2023 5.240 5.310 5.060 5.080 369,772 -0.02(-0.39%)
Nov 08, 2023 5.000 5.180 4.960 5.100 202,416 +0.01(+0.20%)
Nov 07, 2023 5.090 5.140 5.030 5.090 214,843 -0.06(-1.17%)
Nov 06, 2023 5.330 5.380 5.120 5.150 205,028 -0.14(-2.65%)
Nov 03, 2023 5.080 5.300 5.080 5.290 399,209 +0.30(+6.01%)
Nov 02, 2023 4.810 5.010 4.810 4.990 358,074 +0.21(+4.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.