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

Fiera Cap Corp (TSX: FSZ )

8.930 -0.190 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 9.110 9.150 8.910 8.930 186,108 -0.19(-2.08%)
Oct 17, 2024 9.120 9.170 9.070 9.120 230,147 +0.01(+0.11%)
Oct 16, 2024 8.970 9.230 8.970 9.110 396,975 +0.17(+1.90%)
Oct 15, 2024 8.890 8.940 8.780 8.940 356,437 +0.05(+0.56%)
Oct 11, 2024 8.890 0 +0.05(+0.57%)
Oct 10, 2024 8.710 8.890 8.710 8.840 254,013 +0.10(+1.14%)
Oct 09, 2024 8.590 8.780 8.580 8.740 193,182 +0.12(+1.39%)
Oct 08, 2024 8.510 8.660 8.480 8.620 213,566 +0.07(+0.82%)
Oct 07, 2024 8.550 8.640 8.460 8.550 175,819 -0.02(-0.23%)
Oct 04, 2024 8.470 8.630 8.430 8.570 385,837 +0.14(+1.66%)
Oct 03, 2024 8.290 8.450 8.250 8.430 219,628 +0.12(+1.44%)
Oct 02, 2024 8.220 8.370 8.200 8.310 189,131 +0.03(+0.36%)
Oct 01, 2024 8.220 8.280 8.090 8.280 235,229 +0.02(+0.24%)
Sep 30, 2024 8.300 8.340 8.140 8.260 227,510 -0.01(-0.12%)
Sep 27, 2024 8.130 8.350 8.130 8.270 395,041 +0.18(+2.22%)
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%)
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.