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 (%)
May 29, 2020 9.260 9.460 9.020 9.270 674,261 -0.04(-0.43%)
May 28, 2020 9.640 9.640 9.250 9.310 251,959 -0.14(-1.48%)
May 27, 2020 9.370 9.500 9.190 9.450 370,830 +0.26(+2.83%)
May 26, 2020 8.920 9.310 8.850 9.190 282,177 +0.14(+1.55%)
May 25, 2020 8.950 9.070 8.950 9.050 182,821 +0.19(+2.14%)
May 22, 2020 8.890 8.920 8.720 8.860 139,378 -0.01(-0.11%)
May 21, 2020 8.960 9.000 8.820 8.870 138,059 -0.05(-0.56%)
May 20, 2020 8.970 8.970 8.670 8.920 152,643 +0.22(+2.53%)
May 19, 2020 8.700 8.840 8.530 8.700 374,290 +0.62(+7.67%)
May 15, 2020 8.080 8.080 8.080 0 -0.04(-0.49%)
May 14, 2020 7.940 8.270 7.560 8.120 340,847 +0.09(+1.12%)
May 13, 2020 8.540 8.540 8.000 8.030 211,695 -0.50(-5.86%)
May 12, 2020 8.800 8.810 8.500 8.530 88,877 -0.24(-2.74%)
May 11, 2020 8.710 8.870 8.620 8.770 142,782 +0.14(+1.62%)
May 08, 2020 8.840 8.840 8.540 8.630 116,667 +0.00(+0.00%)
May 07, 2020 8.620 8.860 8.550 8.630 113,107 +0.02(+0.23%)
May 06, 2020 8.610 8.740 8.400 8.610 112,989 -0.04(-0.46%)
May 05, 2020 9.000 9.000 8.600 8.650 162,181 -0.24(-2.70%)
May 04, 2020 8.820 8.920 8.600 8.890 247,296 -0.11(-1.22%)
May 01, 2020 8.610 9.060 8.580 9.000 565,614 +0.00(+0.00%)
Apr 30, 2020 9.670 9.670 8.970 9.000 670,037 -0.65(-6.74%)
Apr 29, 2020 9.410 9.720 9.140 9.650 391,656 +0.66(+7.34%)
Apr 28, 2020 8.150 9.050 8.050 8.990 550,376 +0.99(+12.38%)
Apr 27, 2020 8.100 8.240 7.940 8.000 446,375 +0.02(+0.25%)
Apr 24, 2020 7.870 8.130 7.620 7.980 470,495 +0.40(+5.28%)
Apr 23, 2020 7.250 7.640 7.250 7.580 298,292 +0.33(+4.55%)
Apr 22, 2020 7.250 7.250 7.100 7.250 186,639 +0.05(+0.69%)
Apr 21, 2020 7.190 7.300 7.050 7.200 294,664 +0.03(+0.42%)
Apr 20, 2020 7.000 7.270 6.850 7.170 197,595 +0.17(+2.43%)
Apr 17, 2020 6.970 7.140 6.820 7.000 363,585 +0.30(+4.48%)
Apr 16, 2020 6.680 6.780 6.500 6.700 167,870 +0.15(+2.29%)
Apr 15, 2020 6.800 6.860 6.530 6.550 286,053 -0.35(-5.07%)
Apr 14, 2020 7.050 7.230 6.900 6.900 259,780 +0.06(+0.88%)
Apr 13, 2020 7.150 7.150 6.610 6.840 276,548 -0.38(-5.26%)
Apr 09, 2020 7.220 7.220 7.220 0 +0.21(+3.00%)
Apr 08, 2020 6.400 7.150 6.280 7.010 400,971 +0.82(+13.25%)
Apr 07, 2020 6.120 6.700 6.050 6.190 649,689 +0.44(+7.65%)
Apr 06, 2020 5.750 5.830 5.630 5.750 367,692 +0.20(+3.60%)
Apr 03, 2020 6.000 6.000 5.470 5.550 238,228 -0.34(-5.77%)
Apr 02, 2020 6.050 6.170 5.850 5.890 158,884 -0.06(-1.01%)
Apr 01, 2020 6.200 6.200 5.770 5.950 341,316 -0.59(-9.02%)
Mar 31, 2020 6.420 6.970 6.320 6.540 330,278 +0.26(+4.14%)
Mar 30, 2020 6.610 6.610 6.020 6.280 258,943 -0.43(-6.41%)
Mar 27, 2020 6.550 6.840 6.000 6.710 340,504 +0.12(+1.82%)
Mar 26, 2020 5.970 6.630 5.900 6.590 462,466 +0.68(+11.51%)
Mar 25, 2020 5.350 6.200 5.300 5.910 424,874 +0.65(+12.36%)
Mar 24, 2020 5.640 5.640 5.080 5.260 415,583 +0.21(+4.16%)
Mar 23, 2020 5.240 5.550 4.770 5.050 414,652 -0.31(-5.78%)
Mar 20, 2020 6.000 6.000 5.250 5.360 605,237 -0.32(-5.63%)
Mar 19, 2020 5.730 7.500 4.800 5.680 565,605 +0.54(+10.51%)
Mar 18, 2020 6.750 6.750 4.990 5.140 442,459 -1.76(-25.51%)
Mar 17, 2020 7.360 7.380 6.720 6.900 205,331 -0.37(-5.09%)
Mar 16, 2020 7.210 8.050 7.160 7.270 409,795 -1.47(-16.82%)
Mar 13, 2020 8.030 8.760 7.810 8.740 406,012 +1.00(+12.92%)
Mar 12, 2020 8.010 8.460 7.500 7.740 351,834 -1.22(-13.62%)
Mar 11, 2020 9.550 9.560 8.960 8.960 253,868 -0.62(-6.47%)
Mar 10, 2020 9.630 9.800 9.110 9.580 197,689 +0.33(+3.57%)
Mar 09, 2020 9.980 9.990 9.250 9.250 361,222 -1.09(-10.54%)
Mar 06, 2020 10.45 10.52 10.20 10.34 137,981 -0.28(-2.64%)
Mar 05, 2020 11.18 11.18 10.58 10.62 188,950 -0.65(-5.77%)
Mar 04, 2020 11.33 11.35 11.12 11.27 133,441 +0.05(+0.45%)
Mar 03, 2020 11.69 11.69 11.12 11.22 209,479 -0.20(-1.75%)
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.