tiprankstipranks
Fiera Capital A (TSE:FSZ)
TSX:FSZ
Canadian Market
FSZ
Fiera Capital A
RESEARCH TOOLSreports
Want to see TSE:FSZ full AI Analyst Report?

Fiera Capital A (FSZ) Historical Prices

551 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 19, 2026
5.44
5.49
5.40
5.41
5.41
-0.73%
393,543
1.32
May 15, 2026
5.52
5.55
5.44
5.45
5.45
-1.27%
395,401
1.33
May 14, 2026
5.53
5.57
5.51
5.52
5.52
0.00%
95,009
0.32
May 13, 2026
5.56
5.60
5.51
5.52
5.52
-0.54%
224,241
0.76
May 12, 2026
5.65
5.65
5.52
5.55
5.55
-1.42%
221,730
0.74
May 11, 2026
5.65
5.79
5.63
5.63
5.63
-1.75%
214,058
0.71
May 08, 2026
5.69
5.75
5.53
5.73
5.73
-1.04%
331,106
1.10
May 07, 2026
5.75
5.83
5.74
5.79
5.79
+1.40%
321,032
1.07
May 06, 2026
5.60
5.72
5.60
5.71
5.71
+1.42%
182,203
0.60
May 05, 2026
5.61
5.69
5.61
5.63
5.63
+0.90%
162,143
0.52
May 04, 2026
5.62
5.64
5.56
5.58
5.58
-1.24%
245,613
0.79
May 01, 2026
5.72
5.74
5.64
5.65
5.65
-1.91%
223,587
0.69
Apr 30, 2026
5.46
5.78
5.46
5.76
5.76
+5.30%
542,668
1.68
Apr 29, 2026
5.50
5.52
5.46
5.47
5.47
-0.91%
191,450
0.58
Apr 28, 2026
5.58
5.58
5.38
5.52
5.52
-1.43%
454,653
1.38
Apr 27, 2026
5.70
5.71
5.60
5.60
5.60
-1.58%
256,546
0.78
Apr 24, 2026
5.74
5.76
5.69
5.69
5.69
-0.35%
118,255
0.36
Apr 23, 2026
5.76
5.81
5.68
5.71
5.71
-1.55%
265,614
0.81
Apr 22, 2026
5.70
5.80
5.69
5.80
5.80
+1.93%
232,793
0.71
Apr 21, 2026
5.68
5.76
5.67
5.69
5.69
+0.71%
189,277
0.58
Apr 20, 2026
5.65
5.69
5.62
5.65
5.65
-0.53%
98,352
0.30
Apr 17, 2026
5.61
5.71
5.61
5.68
5.68
+1.25%
174,904
0.53
Apr 16, 2026
5.71
5.73
5.61
5.61
5.61
-1.23%
177,410
0.53
Apr 15, 2026
5.70
5.71
5.64
5.68
5.68
-0.18%
211,114
0.63
Apr 14, 2026
5.61
5.70
5.59
5.69
5.69
+1.43%
229,329
0.69
Apr 13, 2026
5.43
5.62
5.39
5.61
5.61
+3.13%
248,690
0.73
Apr 10, 2026
5.41
5.47
5.40
5.44
5.44
+0.55%
188,566
0.55
Apr 09, 2026
5.41
5.42
5.36
5.41
5.41
+0.37%
242,597
0.71
Apr 08, 2026
5.38
5.48
5.38
5.39
5.39
+1.70%
180,214
0.52
Apr 07, 2026
5.34
5.34
5.27
5.30
5.30
-0.38%
209,145
0.61
Apr 06, 2026
5.37
5.41
5.32
5.32
5.32
-0.93%
123,989
0.36
Apr 03, 2026
5.34
5.37
5.25
5.37
5.37
0.00%
0
0.00
Apr 02, 2026
5.34
5.37
5.25
5.37
5.37
-0.56%
168,855
0.48
Apr 01, 2026
5.35
5.42
5.33
5.40
5.40
+1.12%
213,324
0.61
Mar 31, 2026
5.26
5.35
5.22
5.34
5.34
+2.10%
421,907
1.23
Mar 30, 2026
5.24
5.29
5.19
5.23
5.23
-0.38%
283,053
0.83
Mar 27, 2026
5.28
5.33
5.24
5.25
5.25
-1.32%
371,249
1.10
Mar 26, 2026
5.33
5.39
5.28
5.32
5.32
-0.19%
345,982
1.02
Mar 25, 2026
5.30
5.38
5.30
5.33
5.33
+1.33%
477,668
1.45
Mar 24, 2026
5.25
5.27
5.21
5.26
5.26
+0.19%
204,316
0.63
Mar 23, 2026
5.22
5.27
5.13
5.25
5.25
+1.35%
163,670
0.50
Mar 20, 2026
5.16
5.21
5.14
5.18
5.18
-0.19%
237,892
0.73
Mar 19, 2026
5.25
5.25
5.16
5.19
5.19
-1.70%
300,286
0.92
Mar 18, 2026
5.29
5.37
5.24
5.28
5.28
0.00%
263,636
0.81
Mar 17, 2026
5.17
5.31
5.17
5.28
5.28
+2.52%
198,544
0.60
Mar 16, 2026
5.16
5.22
5.11
5.15
5.15
0.00%
482,359
1.47
Mar 13, 2026
5.32
5.33
5.14
5.15
5.15
-3.20%
621,708
1.93
Mar 12, 2026
5.45
5.47
5.31
5.32
5.32
-2.74%
627,677
1.98
Mar 11, 2026
5.50
5.51
5.40
5.47
5.47
-0.22%
638,339
2.05
Mar 10, 2026
5.64
5.65
5.53
5.59
5.48
-0.53%
467,652
1.52
Rows:
50