Want to see TSE:FSZ full AI Analyst Report?
Fiera Capital A (FSZ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.83 | 2.85 | 2.77 | 2.82 | 2.82 | +0.36% | 602,432 | 1.22 |
| Oct 29, 2026 | 2.81 | 2.86 | 2.78 | 2.81 | 2.81 | -1.06% | 362,363 | 0.74 |
| Oct 28, 2026 | 2.85 | 2.87 | 2.80 | 2.84 | 2.84 | +0.00% | 321,721 | 0.66 |
| Oct 27, 2026 | 2.94 | 3.00 | 2.84 | 2.84 | 2.84 | -3.40% | 287,871 | 0.59 |
| Oct 26, 2026 | 2.93 | 2.95 | 2.83 | 2.94 | 2.94 | -1.01% | 1,005,298 | 2.13 |
| Oct 23, 2026 | 3.01 | 3.01 | 2.89 | 2.97 | 2.97 | -1.66% | 649,549 | 1.40 |
| Oct 22, 2026 | 3.05 | 3.10 | 2.99 | 3.02 | 3.02 | -2.27% | 308,620 | 0.66 |
| Oct 21, 2026 | 3.21 | 3.23 | 3.03 | 3.09 | 3.09 | -4.04% | 633,199 | 1.36 |
| Oct 20, 2026 | 3.19 | 3.25 | 3.15 | 3.22 | 3.22 | +0.31% | 556,024 | 1.19 |
| Oct 19, 2026 | 3.18 | 3.23 | 2.99 | 3.21 | 3.21 | -3.31% | 1,308,030 | 2.86 |
| Oct 16, 2026 | 3.25 | 3.41 | 3.16 | 3.32 | 3.32 | -0.90% | 1,072,187 | 2.43 |
| Oct 15, 2026 | 3.77 | 3.77 | 3.17 | 3.35 | 3.35 | -12.99% | 1,969,658 | 4.77 |
| Oct 14, 2026 | 3.93 | 3.95 | 3.84 | 3.85 | 3.85 | -2.04% | 226,360 | 0.55 |
| Oct 13, 2026 | 4.05 | 4.07 | 3.90 | 3.93 | 3.93 | -2.72% | 344,439 | 0.83 |
| Oct 12, 2026 | 4.06 | 4.07 | 3.99 | 4.04 | 4.04 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 4.06 | 4.07 | 3.99 | 4.04 | 4.04 | -0.49% | 513,146 | 1.25 |
| Oct 08, 2026 | 4.06 | 4.08 | 4.03 | 4.06 | 4.06 | +0.00% | 197,528 | 0.48 |
| Oct 07, 2026 | 4.10 | 4.13 | 4.02 | 4.06 | 4.06 | -1.69% | 225,598 | 0.55 |
| Oct 06, 2026 | 4.19 | 4.23 | 4.11 | 4.13 | 4.13 | -1.20% | 230,436 | 0.57 |
| Oct 05, 2026 | 4.25 | 4.28 | 4.13 | 4.18 | 4.18 | -2.11% | 200,890 | 0.49 |
| Oct 02, 2026 | 4.20 | 4.30 | 4.20 | 4.27 | 4.27 | +1.67% | 191,120 | 0.47 |
| Oct 01, 2026 | 4.25 | 4.25 | 4.11 | 4.20 | 4.20 | -0.24% | 234,447 | 0.58 |
| Sep 30, 2026 | 4.20 | 4.23 | 4.16 | 4.21 | 4.21 | +0.24% | 125,593 | 0.31 |
| Sep 29, 2026 | 4.25 | 4.25 | 4.15 | 4.20 | 4.20 | -0.24% | 338,552 | 0.85 |
| Sep 28, 2026 | 4.30 | 4.30 | 4.17 | 4.21 | 4.21 | -1.64% | 421,010 | 1.07 |
| Sep 25, 2026 | 4.28 | 4.30 | 4.21 | 4.28 | 4.28 | +0.00% | 123,162 | 0.31 |
| Sep 24, 2026 | 4.35 | 4.36 | 4.26 | 4.28 | 4.28 | -1.83% | 340,811 | 0.87 |
| Sep 23, 2026 | 4.35 | 4.41 | 4.35 | 4.36 | 4.36 | +0.23% | 188,440 | 0.48 |
| Sep 22, 2026 | 4.39 | 4.47 | 4.34 | 4.35 | 4.35 | -0.23% | 476,119 | 1.23 |
| Sep 21, 2026 | 4.28 | 4.41 | 4.28 | 4.36 | 4.36 | +2.11% | 422,101 | 1.10 |
| Sep 18, 2026 | 4.25 | 4.30 | 4.24 | 4.27 | 4.27 | +0.47% | 257,290 | 0.67 |
| Sep 17, 2026 | 4.29 | 4.33 | 4.22 | 4.25 | 4.25 | -0.47% | 240,410 | 0.63 |
| Sep 16, 2026 | 4.25 | 4.31 | 4.20 | 4.27 | 4.27 | +0.23% | 553,290 | 1.47 |
| Sep 15, 2026 | 4.14 | 4.32 | 4.11 | 4.26 | 4.26 | +3.40% | 658,381 | 1.78 |
| Sep 14, 2026 | 4.13 | 4.18 | 4.12 | 4.12 | 4.12 | -0.24% | 407,587 | 1.11 |
| Sep 11, 2026 | 4.15 | 4.18 | 4.10 | 4.13 | 4.13 | +0.98% | 305,435 | 0.83 |
| Sep 10, 2026 | 4.10 | 4.14 | 4.05 | 4.09 | 4.09 | -0.49% | 278,597 | 0.76 |
| Sep 09, 2026 | 4.17 | 4.24 | 4.08 | 4.11 | 4.11 | -1.44% | 489,471 | 1.35 |
| Sep 08, 2026 | 4.39 | 4.39 | 4.17 | 4.17 | 4.17 | -5.23% | 486,385 | 1.35 |
| Sep 07, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.45 | 4.45 | 4.40 | 4.40 | 4.40 | -1.35% | 280,571 | 0.77 |
| Sep 03, 2026 | 4.48 | 4.51 | 4.41 | 4.46 | 4.46 | +0.22% | 198,083 | 0.55 |
| Sep 02, 2026 | 4.56 | 4.57 | 4.44 | 4.45 | 4.45 | -2.20% | 447,762 | 1.25 |
| Sep 01, 2026 | 4.55 | 4.62 | 4.54 | 4.55 | 4.55 | -0.22% | 497,134 | 1.40 |
| Aug 31, 2026 | 4.52 | 4.72 | 4.52 | 4.56 | 4.56 | +0.44% | 3,006,739 | 9.61 |
| Aug 28, 2026 | 4.51 | 4.59 | 4.51 | 4.54 | 4.54 | +0.44% | 225,180 | 0.72 |
| Aug 27, 2026 | 4.49 | 4.56 | 4.42 | 4.52 | 4.52 | +0.67% | 266,226 | 0.85 |
| Aug 26, 2026 | 4.50 | 4.53 | 4.47 | 4.49 | 4.49 | -0.88% | 293,068 | 0.94 |
| Aug 25, 2026 | 4.28 | 4.61 | 4.26 | 4.53 | 4.53 | +5.84% | 767,271 | 2.52 |
| Aug 24, 2026 | 4.26 | 4.36 | 4.21 | 4.28 | 4.28 | +0.71% | 641,162 | 2.14 |
