Fiera Capital Corporation FSZ.TO
2.37 CAD +0.14 (+6.28%)
As ofNov 13, 2026, 4:00 PM EST
2.16 Day range 2.38
2.23 52-week range 6.35
- YTD
- -61.77%
- 1 year
- -62.62%
FSZ.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.18 | 2.38 | 2.16 | 2.37 | +0.14 | +6.28% | 679,048 |
| Nov 12, 2026 | 2.30 | 2.55 | 2.22 | 2.23 | -0.62 | -21.75% | 2,520,600 |
| Nov 11, 2026 | 2.84 | 2.92 | 2.78 | 2.85 | +0.03 | +1.06% | 268,000 |
| Nov 10, 2026 | 2.85 | 2.96 | 2.82 | 2.82 | +0.01 | +0.36% | 420,900 |
| Nov 9, 2026 | 2.78 | 2.85 | 2.77 | 2.81 | +0.05 | +1.81% | 346,700 |
| Nov 6, 2026 | 2.76 | 2.78 | 2.73 | 2.76 | 0.00 | 0.00% | 271,100 |
| Nov 5, 2026 | 2.78 | 2.78 | 2.71 | 2.76 | -0.02 | -0.72% | 520,300 |
| Nov 4, 2026 | 2.78 | 2.86 | 2.77 | 2.78 | 0.00 | 0.00% | 294,100 |
| Nov 3, 2026 | 2.77 | 2.82 | 2.76 | 2.78 | +0.02 | +0.72% | 398,700 |
| Nov 2, 2026 | 2.80 | 2.87 | 2.74 | 2.76 | -0.06 | -2.13% | 482,000 |
| Oct 30, 2026 | 2.83 | 2.85 | 2.77 | 2.82 | +0.01 | +0.36% | 602,400 |
| Oct 29, 2026 | 2.81 | 2.86 | 2.78 | 2.81 | -0.03 | -1.06% | 362,400 |
| Oct 28, 2026 | 2.85 | 2.87 | 2.80 | 2.84 | 0.00 | 0.00% | 321,700 |
| Oct 27, 2026 | 2.94 | 3.00 | 2.84 | 2.84 | -0.10 | -3.40% | 287,900 |
| Oct 26, 2026 | 2.93 | 2.95 | 2.83 | 2.94 | -0.03 | -1.01% | 1,005,300 |
| Oct 23, 2026 | 3.01 | 3.01 | 2.89 | 2.97 | -0.05 | -1.66% | 649,500 |
| Oct 22, 2026 | 3.05 | 3.10 | 2.99 | 3.02 | -0.07 | -2.27% | 308,600 |
| Oct 21, 2026 | 3.21 | 3.23 | 3.03 | 3.09 | -0.13 | -4.04% | 633,200 |
| Oct 20, 2026 | 3.19 | 3.25 | 3.15 | 3.22 | +0.01 | +0.31% | 556,000 |
| Oct 19, 2026 | 3.18 | 3.23 | 2.99 | 3.21 | -0.11 | -3.31% | 1,308,000 |
| Oct 16, 2026 | 3.25 | 3.41 | 3.16 | 3.32 | -0.03 | -0.90% | 1,072,200 |
| Oct 15, 2026 | 3.77 | 3.77 | 3.17 | 3.35 | -0.50 | -12.99% | 1,969,700 |
| Oct 14, 2026 | 3.93 | 3.95 | 3.84 | 3.85 | -0.08 | -2.04% | 226,400 |
| Oct 13, 2026 | 4.05 | 4.07 | 3.90 | 3.93 | -0.11 | -2.72% | 344,400 |
| Oct 9, 2026 | 4.06 | 4.07 | 3.99 | 4.04 | -0.02 | -0.49% | 513,100 |
| Oct 8, 2026 | 4.06 | 4.08 | 4.03 | 4.06 | 0.00 | 0.00% | 197,500 |
| Oct 7, 2026 | 4.10 | 4.13 | 4.02 | 4.06 | -0.07 | -1.69% | 225,600 |
| Oct 6, 2026 | 4.19 | 4.23 | 4.11 | 4.13 | -0.05 | -1.20% | 230,400 |
| Oct 5, 2026 | 4.25 | 4.28 | 4.13 | 4.18 | -0.09 | -2.11% | 200,900 |
| Oct 2, 2026 | 4.20 | 4.30 | 4.20 | 4.27 | +0.07 | +1.67% | 191,100 |
| Oct 1, 2026 | 4.25 | 4.25 | 4.11 | 4.20 | -0.01 | -0.24% | 234,400 |
| Sep 30, 2026 | 4.20 | 4.23 | 4.16 | 4.21 | +0.01 | +0.24% | 125,600 |
| Sep 29, 2026 | 4.25 | 4.25 | 4.15 | 4.20 | -0.01 | -0.24% | 338,600 |
| Sep 28, 2026 | 4.30 | 4.30 | 4.17 | 4.21 | -0.07 | -1.64% | 421,000 |
| Sep 25, 2026 | 4.28 | 4.30 | 4.21 | 4.28 | 0.00 | 0.00% | 123,200 |
| Sep 24, 2026 | 4.35 | 4.36 | 4.26 | 4.28 | -0.08 | -1.83% | 340,800 |
| Sep 23, 2026 | 4.35 | 4.41 | 4.35 | 4.36 | +0.01 | +0.23% | 188,400 |
| Sep 22, 2026 | 4.39 | 4.47 | 4.34 | 4.35 | -0.01 | -0.23% | 476,100 |
| Sep 21, 2026 | 4.28 | 4.41 | 4.28 | 4.36 | +0.09 | +2.11% | 422,100 |
| Sep 18, 2026 | 4.25 | 4.30 | 4.24 | 4.27 | +0.02 | +0.47% | 257,300 |
| Sep 17, 2026 | 4.29 | 4.33 | 4.22 | 4.25 | -0.02 | -0.47% | 240,400 |
| Sep 16, 2026 | 4.25 | 4.31 | 4.20 | 4.27 | +0.01 | +0.23% | 553,300 |
| Sep 15, 2026 | 4.14 | 4.32 | 4.11 | 4.26 | +0.14 | +3.40% | 658,400 |
| Sep 14, 2026 | 4.13 | 4.18 | 4.12 | 4.12 | -0.01 | -0.24% | 407,600 |
| Sep 11, 2026 | 4.15 | 4.18 | 4.10 | 4.13 | +0.04 | +0.98% | 305,400 |
| Sep 10, 2026 | 4.10 | 4.14 | 4.05 | 4.09 | -0.02 | -0.49% | 278,600 |
| Sep 9, 2026 | 4.17 | 4.24 | 4.08 | 4.11 | -0.06 | -1.44% | 489,500 |
| Sep 8, 2026 | 4.39 | 4.39 | 4.17 | 4.17 | -0.23 | -5.23% | 486,400 |
| Sep 4, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | -0.06 | -1.35% | 280,600 |
| Sep 3, 2026 | 4.48 | 4.51 | 4.41 | 4.46 | +0.01 | +0.22% | 198,100 |
| Sep 2, 2026 | 4.56 | 4.57 | 4.44 | 4.45 | -0.10 | -2.20% | 447,800 |
| Sep 1, 2026 | 4.55 | 4.62 | 4.54 | 4.55 | -0.01 | -0.22% | 497,100 |
| Aug 31, 2026 | 4.52 | 4.72 | 4.52 | 4.56 | +0.02 | +0.44% | 3,006,700 |
| Aug 28, 2026 | 4.51 | 4.59 | 4.51 | 4.54 | +0.02 | +0.44% | 225,200 |
| Aug 27, 2026 | 4.49 | 4.56 | 4.42 | 4.52 | +0.03 | +0.67% | 266,200 |
| Aug 26, 2026 | 4.50 | 4.53 | 4.47 | 4.49 | -0.04 | -0.88% | 293,100 |
| Aug 25, 2026 | 4.28 | 4.61 | 4.26 | 4.53 | +0.25 | +5.84% | 767,300 |
| Aug 24, 2026 | 4.26 | 4.36 | 4.21 | 4.28 | +0.03 | +0.71% | 641,200 |
| Aug 21, 2026 | 4.19 | 4.26 | 4.09 | 4.25 | +0.08 | +1.92% | 1,103,200 |
| Aug 20, 2026 | 4.39 | 4.39 | 4.14 | 4.17 | -0.32 | -7.13% | 875,400 |
| Aug 19, 2026 | 4.45 | 4.51 | 4.44 | 4.49 | +0.06 | +1.35% | 249,500 |
| Aug 18, 2026 | 4.56 | 4.56 | 4.42 | 4.43 | -0.14 | -3.06% | 456,200 |
| Aug 17, 2026 | 4.64 | 4.66 | 4.53 | 4.57 | -0.10 | -2.14% | 459,300 |
| Aug 14, 2026 | 4.71 | 4.71 | 4.61 | 4.67 | -0.04 | -0.85% | 283,700 |
64 days, newest first. Daily bars as drawn on the FSZ.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.