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

Fiera Cap Corp (TSX: FSZ )

8.270 +0.180 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 7.890 8.130 7.890 8.090 398,322 +0.24(+3.06%)
Sep 25, 2024 7.900 7.910 7.830 7.850 80,850 -0.06(-0.76%)
Sep 24, 2024 7.860 7.940 7.860 7.910 256,161 +0.04(+0.51%)
Sep 23, 2024 7.820 7.900 7.780 7.870 164,510 +0.09(+1.16%)
Sep 20, 2024 7.810 7.870 7.690 7.780 176,021 -0.06(-0.77%)
Sep 19, 2024 7.850 7.860 7.780 7.840 160,809 +0.11(+1.42%)
Sep 18, 2024 7.650 7.830 7.640 7.730 234,240 +0.10(+1.31%)
Sep 17, 2024 7.600 7.660 7.580 7.630 116,738 +0.06(+0.79%)
Sep 16, 2024 7.570 7.590 7.480 7.570 267,740 +0.03(+0.40%)
Sep 13, 2024 7.510 7.570 7.460 7.540 92,716 +0.08(+1.07%)
Sep 12, 2024 7.450 7.510 7.400 7.460 201,888 +0.01(+0.13%)
Sep 11, 2024 7.440 7.450 7.300 7.450 296,652 +0.00(+0.00%)
Sep 10, 2024 7.480 7.480 7.270 7.450 122,513 +0.06(+0.81%)
Sep 09, 2024 7.250 7.470 7.250 7.390 471,495 +0.15(+2.07%)
Sep 06, 2024 7.390 7.430 7.190 7.240 222,355 -0.15(-2.03%)
Sep 05, 2024 7.320 7.420 7.260 7.390 219,737 +0.08(+1.09%)
Sep 04, 2024 7.300 7.430 7.250 7.310 115,927 -0.02(-0.27%)
Sep 03, 2024 7.520 7.520 7.300 7.330 177,002 -0.22(-2.91%)
Aug 30, 2024 7.550 0 +0.06(+0.80%)
Aug 29, 2024 7.510 7.580 7.440 7.490 160,190 -0.02(-0.27%)
Aug 28, 2024 7.390 7.560 7.390 7.510 309,294 +0.11(+1.49%)
Aug 27, 2024 7.550 7.570 7.320 7.400 288,001 -0.17(-2.25%)
Aug 26, 2024 7.710 7.740 7.550 7.570 380,468 -0.11(-1.43%)
Aug 23, 2024 7.600 7.720 7.600 7.680 356,251 +0.13(+1.72%)
Aug 22, 2024 7.700 7.720 7.510 7.550 285,786 -0.15(-1.95%)
Aug 21, 2024 7.610 7.720 7.610 7.700 151,120 +0.13(+1.72%)
Aug 20, 2024 7.610 7.700 7.520 7.570 175,776 -0.07(-0.92%)
Aug 19, 2024 7.850 7.850 7.630 7.640 369,972 -0.46(-5.68%)
Aug 16, 2024 7.910 8.110 7.860 8.100 404,556 +0.18(+2.27%)
Aug 15, 2024 7.920 7.980 7.890 7.920 175,615 +0.07(+0.89%)
Aug 14, 2024 7.780 7.860 7.730 7.850 230,592 +0.09(+1.16%)
Aug 13, 2024 7.780 7.810 7.710 7.760 133,085 +0.03(+0.39%)
Aug 12, 2024 7.700 7.820 7.680 7.730 268,995 +0.10(+1.31%)
Aug 09, 2024 7.710 7.740 7.570 7.630 249,543 -0.09(-1.17%)
Aug 08, 2024 7.580 7.740 7.500 7.720 285,906 +0.21(+2.80%)
Aug 07, 2024 8.040 8.160 7.420 7.510 638,712 -0.19(-2.47%)
Aug 06, 2024 7.720 7.840 7.530 7.700 296,292 -0.18(-2.28%)
Aug 02, 2024 7.880 0 -0.22(-2.72%)
Aug 01, 2024 8.210 8.300 8.010 8.100 273,104 -0.07(-0.86%)
Jul 31, 2024 8.250 8.290 8.160 8.170 342,010 -0.04(-0.49%)
Jul 30, 2024 8.100 8.320 8.100 8.210 422,028 +0.14(+1.73%)
Jul 29, 2024 8.890 8.890 8.040 8.070 1,121,893 -0.90(-10.03%)
Jul 26, 2024 8.900 9.010 8.820 8.970 502,693 +0.16(+1.82%)
Jul 25, 2024 8.520 8.990 8.520 8.810 1,013,214 +0.31(+3.65%)
Jul 24, 2024 8.590 8.590 8.450 8.500 274,303 -0.11(-1.28%)
Jul 23, 2024 8.610 8.670 8.510 8.610 264,932 -0.01(-0.12%)
Jul 22, 2024 8.540 8.700 8.540 8.620 323,030 +0.09(+1.06%)
Jul 19, 2024 8.350 8.540 8.340 8.530 140,831 +0.17(+2.03%)
Jul 18, 2024 8.370 8.490 8.310 8.360 271,601 -0.06(-0.71%)
Jul 17, 2024 8.530 8.580 8.400 8.420 237,733 -0.18(-2.09%)
Jul 16, 2024 8.350 8.620 8.320 8.600 265,132 +0.24(+2.87%)
Jul 15, 2024 8.310 8.460 8.270 8.360 161,980 +0.01(+0.12%)
Jul 12, 2024 8.380 8.420 8.300 8.350 183,409 +0.02(+0.24%)
Jul 11, 2024 8.300 8.390 8.240 8.330 226,888 +0.08(+0.97%)
Jul 10, 2024 8.120 8.280 8.020 8.250 268,899 +0.19(+2.36%)
Jul 09, 2024 8.140 8.140 8.030 8.060 162,728 -0.14(-1.71%)
Jul 08, 2024 7.980 8.220 7.980 8.200 293,820 +0.26(+3.27%)
Jul 05, 2024 8.110 8.110 7.930 7.940 179,515 -0.19(-2.34%)
Jul 04, 2024 8.070 8.190 7.990 8.130 228,686 +0.10(+1.25%)
Jul 03, 2024 7.910 8.060 7.790 8.030 278,791 +0.14(+1.77%)
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.