Dark

FSZ
FIERA CAPITAL CORPORATION
stock TSE

Inactive

Aug 2, 2024

7.88CAD-2.716%(-0.22)265,868

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	7.7800	7.9000	7.6200	7.8800	-2.716%	265,868	0.000%
2024-08-01	8.2100	8.3000	8.0100	8.1000	-0.857%	273,036	-2.716%
2024-07-31	8.2500	8.2900	8.1600	8.1700	-0.487%	342,010	-3.550%
2024-07-30	8.1000	8.3200	8.1000	8.2100	+1.735%	422,028	-4.019%
2024-07-29	8.8900	8.8900	8.0400	8.0700	-10.033%	1,121,893	-2.354%
2024-07-26	8.9000	9.0100	8.8200	8.9700	+1.816%	502,625	-12.152%
2024-07-25	8.5200	8.9900	8.5200	8.8100	+3.647%	1,013,214	-10.556%
2024-07-24	8.5900	8.5900	8.4500	8.5000	-1.278%	274,303	-7.294%
2024-07-23	8.6100	8.6700	8.5100	8.6100	-0.116%	264,907	-8.479%
2024-07-22	8.5400	8.7000	8.5400	8.6200	+1.055%	323,030	-8.585%
2024-07-19	8.3500	8.5400	8.3400	8.5300	+2.033%	140,831	-7.620%
2024-07-18	8.3700	8.4900	8.3100	8.3600	-0.713%	271,601	-5.742%
2024-07-17	8.5300	8.5800	8.3900	8.4200	-2.093%	237,633	-6.413%
2024-07-16	8.3500	8.6200	8.3200	8.6000	+2.871%	265,064	-8.372%
2024-07-15	8.3100	8.4600	8.2800	8.3600	+0.120%	161,980	-5.742%
2024-07-12	8.3800	8.4200	8.3000	8.3500	+0.240%	183,409	-5.629%
2024-07-11	8.3000	8.3900	8.2400	8.3300	+0.970%	226,888	-5.402%
2024-07-10	8.1200	8.2800	8.0200	8.2500	+2.357%	268,873	-4.485%
2024-07-09	8.1400	8.1400	8.0300	8.0600	-1.707%	162,728	-2.233%
2024-07-08	7.9800	8.2200	7.9800	8.2000	+3.275%	293,620	-3.902%
2024-07-05	8.1100	8.1100	7.9300	7.9400	-2.337%	179,515	-0.756%
2024-07-04	8.0700	8.1900	7.9900	8.1300	+1.245%	228,686	-3.075%
2024-07-03	7.9100	8.0600	7.7900	8.0300	+1.774%	278,791	-1.868%
2024-07-02	7.8500	7.9500	7.7000	7.8900	+0.638%	361,734	-0.127%
2024-06-28	7.5600	7.8400	7.5300	7.8400	+3.979%	482,242	+0.510%
2024-06-27	7.2400	7.5900	7.2000	7.5400	+4.432%	404,225	+4.509%
2024-06-26	7.2300	7.2400	7.1400	7.2200	-0.276%	114,408	+9.141%
2024-06-25	7.1700	7.2600	7.0800	7.2400	+0.695%	192,692	+8.840%
2024-06-24	7.2200	7.3000	7.0800	7.1900	-0.691%	340,178	+9.597%
2024-06-21	6.7600	7.2800	6.7300	7.2400	+6.942%	620,407	+8.840%
2024-06-20	6.8000	6.8200	6.7400	6.7700	-0.587%	102,744	+16.396%
2024-06-19	6.7000	6.9100	6.7000	6.8100	+0.295%	96,394	+15.712%
2024-06-18	6.7800	6.8100	6.7200	6.7900	-0.147%	85,360	+16.053%
2024-06-17	6.7700	6.8000	6.6800	6.8000	+0.147%	121,124	+15.882%
2024-06-14	6.7200	6.8000	6.6900	6.7900	-0.147%	208,661	+16.053%
2024-06-13	6.9200	6.9200	6.7100	6.8000	-1.449%	190,926	+15.882%
2024-06-12	6.8500	6.9500	6.7600	6.9000	+1.920%	168,947	+14.203%
2024-06-11	6.7500	6.7900	6.6500	6.7700	-0.733%	275,563	+16.396%
2024-06-10	6.7700	6.8200	6.7700	6.8200	0.000%	202,061	+15.543%
2024-06-07	6.8500	6.8800	6.7800	6.8200	-0.438%	108,819	+15.543%
2024-06-06	6.9600	6.9700	6.8400	6.8500	-2.003%	195,343	+15.036%
2024-06-05	6.8900	7.0100	6.8600	6.9900	+1.895%	141,259	+12.732%
2024-06-04	6.9200	6.9300	6.8300	6.8600	-1.437%	89,754	+14.869%
2024-06-03	6.9400	6.9700	6.9100	6.9600	-0.287%	93,819	+13.218%
2024-05-31	6.8600	6.9900	6.8600	6.9800	+2.047%	197,471	+12.894%
2024-05-30	6.8300	6.9200	6.8300	6.8400	+0.588%	100,868	+15.205%
2024-05-29	6.9000	6.9000	6.8000	6.8000	-2.158%	206,932	+15.882%
2024-05-28	7.0000	7.0700	6.9200	6.9500	-1.278%	133,805	+13.381%
2024-05-27	7.0500	7.0900	6.9900	7.0400	-0.283%	93,557	+11.932%
2024-05-24	6.9300	7.0900	6.9200	7.0600	+2.023%	233,901	+11.615%
2024-05-23	6.9000	6.9400	6.8500	6.9200	+0.728%	113,517	+13.873%
2024-05-22	6.9400	7.0100	6.8300	6.8700	-1.151%	238,870	+14.702%
2024-05-21	7.0000	7.0400	6.9100	6.9500	+0.144%	200,604	+13.381%
2024-05-17	7.0000	7.0300	6.9000	6.9400	-0.857%	251,730	+13.545%
2024-05-16	7.0800	7.1400	6.9400	7.0000	-4.110%	316,744	+12.571%
2024-05-15	7.3900	7.3900	7.2400	7.3000	-1.084%	304,616	+7.945%
2024-05-14	7.3000	7.3900	7.1600	7.3800	+2.929%	433,007	+6.775%
2024-05-13	7.1100	7.2300	7.0500	7.1700	+1.271%	289,907	+9.902%
2024-05-10	7.1400	7.1900	7.0100	7.0800	-0.840%	358,226	+11.299%
2024-05-09	7.2200	7.3200	7.0700	7.1400	-0.695%	288,361	+10.364%
2024-05-08	7.1800	7.2500	6.9500	7.1900	+3.752%	316,076	+9.597%
2024-05-07	7.1200	7.1200	6.9200	6.9300	-2.669%	250,315	+13.709%
2024-05-06	6.9800	7.1200	6.9800	7.1200	+5.795%	218,918	+10.674%
2024-05-02	6.8000	6.8400	6.6900	6.7300	-0.296%	243,950	+17.088%
2024-05-01	6.8700	6.8700	6.7200	6.7500	-1.603%	320,399	+16.741%
2024-04-30	6.9500	6.9700	6.8200	6.8600	-2.279%	241,256	+14.869%
2024-04-29	7.0200	7.1300	6.9600	7.0200	0.000%	275,632	+12.251%
2024-04-26	6.9800	7.0300	6.9200	7.0200	+2.933%	224,515	+12.251%
2024-04-24	7.5200	7.5700	6.7900	6.8200	-10.263%	968,471	+15.543%
2024-04-23	7.4300	7.6300	7.4000	7.6000	+2.288%	114,025	+3.684%
2024-04-22	7.3600	7.4700	7.3600	7.4300	+1.364%	101,849	+6.057%
2024-04-19	7.3000	7.4500	7.2800	7.3300	+0.411%	164,391	+7.503%
2024-04-18	7.4500	7.4600	7.2700	7.3000	-1.617%	264,605	+7.945%
2024-04-16	7.4300	7.5600	7.3000	7.4200	-0.802%	309,577	+6.199%
2024-04-15	7.6500	7.7500	7.4200	7.4800	-2.350%	223,127	+5.348%
2024-04-12	7.7400	7.7800	7.6300	7.6600	-1.416%	193,216	+2.872%
2024-04-11	7.7800	7.8200	7.7000	7.7700	+0.258%	214,745	+1.416%
2024-04-10	7.8000	7.8400	7.6100	7.7500	-1.774%	217,019	+1.677%
2024-04-08	7.9800	8.0100	7.8400	7.8900	-0.755%	252,127	-0.127%
2024-04-05	7.8200	7.9500	7.8200	7.9500	+0.760%	346,266	-0.881%
2024-04-04	8.1500	8.1900	7.8750	7.8900	-2.230%	338,466	-0.127%
2024-04-03	8.0300	8.1300	8.0200	8.0700	+0.248%	115,277	-2.354%
2024-04-02	8.1400	8.2600	8.0300	8.0500	-2.187%	138,544	-2.112%
2024-04-01	8.2600	8.2600	8.1200	8.2300	-0.363%	127,414	-4.253%
2024-03-28	8.4200	8.4300	8.2600	8.2600	-1.900%	175,926	-4.600%
2024-03-27	8.3500	8.4350	8.3300	8.4200	+1.814%	144,247	-6.413%
2024-03-26	8.3600	8.3900	8.2700	8.2700	-1.077%	86,511	-4.716%
2024-03-25	8.2200	8.4300	8.2200	8.3600	+1.088%	163,469	-5.742%
2024-03-22	8.3000	8.3700	8.2600	8.2700	-1.077%	164,825	-4.716%
2024-03-21	8.4500	8.4900	8.3200	8.3600	-1.065%	236,227	-5.742%
2024-03-20	8.4400	8.5000	8.4000	8.4500	0.000%	146,276	-6.746%
2024-03-19	8.5200	8.5300	8.4300	8.4500	+0.237%	113,575	-6.746%
2024-03-15	8.3500	8.5900	8.3400	8.4300	-0.237%	283,194	-6.524%
2024-03-14	8.4000	8.4500	8.3500	8.4500	+0.237%	191,832	-6.746%
2024-03-13	8.2900	8.4700	8.1100	8.4300	-0.707%	182,320	-6.524%
2024-03-12	8.5500	8.5500	8.4500	8.4900	-0.818%	199,933	-7.185%
2024-03-11	8.5400	8.5800	8.4600	8.5600	-0.117%	193,761	-7.944%
2024-03-07	8.6800	8.7000	8.5000	8.5700	-0.925%	437,361	-8.051%
2024-03-06	8.6100	8.7500	8.6000	8.6500	-0.346%	404,309	-8.902%
2024-03-04	8.5000	8.6900	8.4600	8.6800	+2.722%	641,465	-9.217%
2024-03-01	8.3000	8.5200	8.3000	8.4500	+2.053%	465,195	-6.746%
2024-02-29	8.2800	8.2800	7.9650	8.2800	+3.759%	564,001	-4.831%
2024-02-28	7.6500	8.3400	7.6500	7.9800	+6.117%	884,176	-1.253%
2024-02-27	7.5800	7.6100	7.4600	7.5200	-0.397%	261,498	+4.787%
2024-02-26	7.5700	7.6100	7.4800	7.5500	-0.396%	165,393	+4.371%
2024-02-23	7.6500	7.6500	7.5300	7.5800	-0.655%	176,638	+3.958%
2024-02-22	7.5000	7.6800	7.4700	7.6300	+2.830%	286,515	+3.277%
2024-02-21	7.4300	7.4900	7.3400	7.4200	-0.802%	154,363	+6.199%
2024-02-20	7.6300	7.6500	7.4700	7.4800	-2.222%	172,134	+5.348%
2024-02-16	7.4300	7.6600	7.3800	7.6500	+2.000%	334,567	+3.007%
2024-02-15	7.3100	7.5100	7.3100	7.5000	+3.164%	311,524	+5.067%
2024-02-14	7.2000	7.2800	7.1700	7.2700	+2.394%	219,688	+8.391%
2024-02-13	7.3800	7.4500	7.0500	7.1000	-4.441%	317,645	+10.986%
2024-02-12	7.3700	7.4800	7.3400	7.4300	+1.781%	255,186	+6.057%
2024-02-09	7.3800	7.3800	7.2800	7.3000	-0.680%	162,898	+7.945%
2024-02-08	7.2500	7.4600	7.2500	7.3500	+1.379%	316,018	+7.211%
2024-02-07	7.3300	7.3600	7.1600	7.2500	-0.821%	211,660	+8.690%
2024-02-06	7.3100	7.3700	7.2300	7.3100	+0.412%	187,151	+7.798%
2024-02-05	7.3200	7.3200	7.1200	7.2800	-0.546%	325,711	+8.242%
2024-02-02	7.0000	7.3300	6.9500	7.3200	+4.274%	388,360	+7.650%
2024-02-01	6.7500	7.0500	6.7500	7.0200	+4.620%	580,430	+12.251%
2024-01-31	6.5800	6.9100	6.5800	6.7100	+1.976%	1,414,584	+17.437%
2024-01-30	6.6800	6.6900	6.5800	6.5800	-1.497%	157,583	+19.757%
2024-01-29	6.6500	6.6900	6.5500	6.6800	+0.602%	258,851	+17.964%
2024-01-26	6.6200	6.6400	6.5100	6.6400	+0.912%	247,278	+18.675%
2024-01-25	6.6100	6.6750	6.5500	6.5800	+1.387%	344,986	+19.757%
2024-01-24	6.5900	6.5900	6.4700	6.4900	-0.765%	218,496	+21.418%
2024-01-23	6.4400	6.5600	6.3900	6.5400	+1.553%	318,598	+20.489%
2024-01-22	6.4400	6.4500	6.3700	6.4400	+0.940%	142,617	+22.360%
2024-01-19	6.3000	6.4000	6.2000	6.3800	+1.431%	142,306	+23.511%
2024-01-18	6.2500	6.3600	6.1900	6.2900	+0.963%	241,911	+25.278%
2024-01-17	6.3000	6.3100	6.1800	6.2300	-2.504%	264,240	+26.485%
2024-01-16	6.4500	6.4800	6.3400	6.3900	-1.389%	312,974	+23.318%
2024-01-15	6.5000	6.5100	6.3700	6.4800	+0.465%	190,878	+21.605%
2024-01-12	6.4200	6.4900	6.3050	6.4500	+1.415%	230,648	+22.171%
2024-01-11	6.4300	6.4700	6.3000	6.3600	-1.548%	371,812	+23.899%
2024-01-10	6.6600	6.6600	6.3500	6.4600	-2.269%	430,473	+21.981%
2024-01-09	6.6000	6.7200	6.5000	6.6100	+2.640%	549,041	+19.213%
2024-01-08	6.2100	6.4400	6.2100	6.4400	+2.548%	282,480	+22.360%
2024-01-05	6.0600	6.3000	6.0500	6.2800	+3.630%	525,226	+25.478%
2024-01-04	6.1000	6.1900	6.0300	6.0600	-0.329%	354,424	+30.033%
2024-01-03	6.0000	6.1200	5.9500	6.0800	+0.662%	199,955	+29.605%
2024-01-02	6.0400	6.0900	5.9800	6.0400	-0.821%	233,735	+30.464%
2023-12-29	6.0600	6.1100	6.0200	6.0900	+0.661%	151,299	+29.392%
2023-12-28	6.0300	6.0900	6.0000	6.0500	+0.833%	233,669	+30.248%
2023-12-27	5.8500	6.0550	5.8500	6.0000	+2.389%	344,546	+31.333%
2023-12-22	5.8400	5.9200	5.8000	5.8600	+0.171%	428,530	+34.471%
2023-12-21	5.8200	5.9100	5.8150	5.8500	+1.386%	408,440	+34.701%
2023-12-20	5.7200	5.8700	5.6600	5.7700	+1.585%	440,853	+36.568%
2023-12-19	5.7400	5.7500	5.6400	5.6800	0.000%	355,369	+38.732%
2023-12-18	5.7300	5.8700	5.6800	5.6800	-1.730%	583,407	+38.732%
2023-12-15	5.7700	5.8200	5.6700	5.7800	+0.697%	440,238	+36.332%
2023-12-14	5.6900	5.8700	5.6400	5.7400	+3.797%	421,642	+37.282%
2023-12-13	5.1300	5.6200	5.1200	5.5300	+7.588%	604,119	+42.495%
2023-12-12	5.0700	5.2100	5.0700	5.1400	+0.391%	380,504	+53.307%
2023-12-08	5.0800	5.1600	5.0800	5.1200	+0.589%	205,467	+53.906%
2023-12-07	5.0800	5.1800	5.0800	5.0900	-0.196%	354,479	+54.813%
2023-12-06	5.0300	5.2100	5.0300	5.1000	+1.594%	325,919	+54.510%
2023-12-05	5.0600	5.0900	5.0100	5.0200	-0.791%	163,688	+56.972%
2023-12-04	5.0300	5.1300	4.9800	5.0600	+0.797%	519,642	+55.731%
2023-12-01	4.8600	5.0200	4.8500	5.0200	+3.292%	375,426	+56.972%
2023-11-30	4.9500	4.9500	4.8300	4.8600	-1.818%	264,398	+62.140%
2023-11-29	4.9900	5.0800	4.9300	4.9500	+0.202%	229,935	+59.192%
2023-11-28	4.9300	4.9600	4.9000	4.9400	-0.202%	205,407	+59.514%
2023-11-27	4.9800	4.9950	4.9000	4.9500	-0.402%	248,249	+59.192%
2023-11-24	5.0200	5.0200	4.9000	4.9700	-0.798%	230,234	+58.551%
2023-11-23	4.8500	5.0200	4.8500	5.0100	+2.664%	144,931	+57.285%
2023-11-22	4.8900	4.9500	4.7700	4.8800	+0.619%	261,238	+61.475%
2023-11-21	5.0300	5.0500	4.8500	4.8500	-4.528%	395,245	+62.474%
2023-11-20	5.2000	5.2000	4.9500	5.0800	-2.119%	230,369	+55.118%
2023-11-17	5.2300	5.2500	5.0250	5.1900	-3.711%	341,020	+51.830%
2023-11-16	5.4400	5.4500	5.3050	5.3900	-1.282%	426,671	+46.197%
2023-11-15	5.5000	5.5900	5.3600	5.4600	-0.546%	351,745	+44.322%
2023-11-14	5.3500	5.5500	5.3500	5.4900	+3.781%	530,426	+43.534%
2023-11-13	5.2100	5.3600	5.2000	5.2900	+1.536%	236,879	+48.960%
2023-11-10	5.1200	5.2100	5.0650	5.2100	+2.559%	223,505	+51.248%
2023-11-09	5.2400	5.3100	5.0600	5.0800	-0.392%	369,772	+55.118%
2023-11-08	5.0000	5.1800	4.9600	5.1000	+0.196%	202,416	+54.510%
2023-11-07	5.0900	5.1350	5.0300	5.0900	-1.165%	214,843	+54.813%
2023-11-06	5.3300	5.3800	5.1200	5.1500	-2.647%	205,028	+53.010%
2023-11-03	5.0800	5.3000	5.0800	5.2900	+6.012%	399,209	+48.960%
2023-11-02	4.8100	5.0100	4.8100	4.9900	+4.393%	358,074	+57.916%
2023-11-01	4.6600	4.7800	4.6500	4.7800	+2.575%	146,275	+64.854%
2023-10-31	4.7500	4.8000	4.6250	4.6600	-1.895%	275,224	+69.099%
2023-10-30	4.5600	4.7800	4.5600	4.7500	+4.396%	326,206	+65.895%
2023-10-27	4.7000	4.7100	4.5150	4.5500	-2.985%	281,494	+73.187%
2023-10-26	4.4000	4.7100	4.3500	4.6900	+8.065%	531,845	+68.017%
2023-10-25	4.6800	4.8000	4.3200	4.3400	-8.439%	801,068	+81.567%
2023-10-24	5.4900	5.5000	4.6700	4.7400	-13.661%	874,715	+66.245%
2023-10-23	5.6300	5.6300	5.4650	5.4900	-3.175%	224,154	+43.534%
2023-10-20	5.7700	5.7700	5.6100	5.6700	-2.241%	164,193	+38.977%
2023-10-19	5.8500	5.8600	5.7200	5.8000	-1.193%	204,716	+35.862%
2023-10-18	6.0800	6.0800	5.8600	5.8700	-4.553%	253,040	+34.242%
2023-10-17	5.9400	6.1600	5.9400	6.1500	+3.361%	227,478	+28.130%
2023-10-16	5.8500	6.0500	5.7700	5.9500	+2.763%	298,474	+32.437%
2023-10-13	5.7600	5.8500	5.7550	5.7900	+0.173%	179,526	+36.097%
2023-10-12	5.8400	5.8400	5.6900	5.7800	-0.687%	203,973	+36.332%
2023-10-11	5.7600	5.8200	5.7200	5.8200	+1.926%	151,921	+35.395%
2023-10-10	5.6200	5.7200	5.6200	5.7100	+1.964%	127,209	+38.004%
2023-10-06	5.4900	5.6200	5.4300	5.6000	+1.449%	139,160	+40.714%
2023-10-05	5.4700	5.5350	5.4000	5.5200	+1.471%	109,999	+42.754%
2023-10-04	5.3600	5.4500	5.3100	5.4400	+1.873%	169,751	+44.853%
2023-10-03	5.4000	5.4700	5.3000	5.3400	-1.838%	199,009	+47.566%
2023-10-02	5.6000	5.6100	5.4000	5.4400	-3.203%	194,812	+44.853%
2023-09-29	5.7000	5.7200	5.5700	5.6200	-1.404%	210,675	+40.214%
2023-09-28	5.7400	5.7800	5.6700	5.7000	-1.042%	192,937	+38.246%
2023-09-27	5.6500	5.7700	5.6100	5.7600	+4.727%	370,553	+36.806%
2023-09-26	5.5500	5.6500	5.4850	5.5000	-1.079%	223,164	+43.273%
2023-09-25	5.4900	5.6300	5.4400	5.5600	+1.832%	219,379	+41.727%
2023-09-22	5.5000	5.5200	5.4500	5.4600	-0.365%	135,985	+44.322%
2023-09-21	5.5600	5.6200	5.4700	5.4800	-1.968%	231,615	+43.796%
2023-09-20	5.6100	5.6600	5.5800	5.5900	-0.179%	156,205	+40.966%
2023-09-19	5.6300	5.6850	5.5600	5.6000	-0.356%	267,543	+40.714%
2023-09-18	5.7200	5.7300	5.5700	5.6200	-1.748%	189,643	+40.214%
2023-09-15	5.7000	5.8000	5.6500	5.7200	+0.527%	229,221	+37.762%
2023-09-14	5.6400	5.7100	5.5900	5.6900	+1.789%	191,819	+38.489%
2023-09-13	5.6700	5.6900	5.5800	5.5900	-1.411%	210,763	+40.966%
2023-09-12	5.7300	5.7800	5.6650	5.6700	-1.047%	143,717	+38.977%
2023-09-11	5.7000	5.7650	5.6500	5.7300	+1.058%	118,813	+37.522%
2023-09-08	5.7000	5.7300	5.6200	5.6700	-0.526%	144,647	+38.977%
2023-09-07	5.7500	5.8050	5.6500	5.7000	-1.213%	216,982	+38.246%
2023-09-06	5.8900	5.9000	5.7100	5.7700	-1.871%	312,719	+36.568%
2023-09-05	6.0000	6.0000	5.8700	5.8800	-2.326%	359,220	+34.014%
2023-09-01	6.0500	6.0800	6.0100	6.0200	0.000%	127,395	+30.897%
2023-08-31	6.0700	6.0800	5.9900	6.0200	-0.496%	253,867	+30.897%
2023-08-30	6.1000	6.1000	6.0400	6.0500	-0.493%	163,702	+30.248%
2023-08-29	6.1000	6.1700	6.0700	6.0800	+0.997%	302,957	+29.605%
2023-08-28	5.8500	6.0900	5.8400	6.0200	+3.436%	277,748	+30.897%
2023-08-25	5.8200	5.8500	5.7600	5.8200	+0.345%	359,837	+35.395%
2023-08-24	5.8100	5.8300	5.7300	5.8000	-0.172%	231,086	+35.862%
2023-08-23	5.7300	5.8500	5.6400	5.8100	+1.573%	327,088	+35.628%
2023-08-22	5.9300	5.9400	5.6400	5.7200	-3.704%	538,433	+37.762%
2023-08-21	6.4200	6.4300	5.9200	5.9400	-10.136%	885,606	+32.660%
2023-08-18	6.6000	6.6400	6.5500	6.6100	+0.152%	224,240	+19.213%
2023-08-17	6.6600	6.6700	6.5700	6.6000	-0.752%	198,551	+19.394%
2023-08-16	6.5900	6.6500	6.5200	6.6500	+0.605%	145,746	+18.496%
2023-08-15	6.6600	6.6600	6.5100	6.6100	-0.751%	331,708	+19.213%
2023-08-14	6.6500	6.6800	6.6000	6.6600	-0.150%	200,237	+18.318%
2023-08-11	6.6800	6.6800	6.5450	6.6700	-0.299%	291,111	+18.141%
2023-08-10	6.4500	6.6900	6.4400	6.6900	+3.882%	285,592	+17.788%
2023-08-09	6.5000	6.5000	6.3700	6.4400	-1.075%	186,032	+22.360%
2023-08-08	6.5100	6.5550	6.4500	6.5100	+0.618%	275,298	+21.045%
2023-08-04	6.4400	6.5400	6.4200	6.4700	+0.466%	261,412	+21.793%
2023-08-03	6.4600	6.4600	6.4000	6.4400	-0.770%	160,416	+22.360%
2023-08-02	6.4600	6.5200	6.4300	6.4900	0.000%	177,530	+21.418%
2023-08-01	6.5300	6.5400	6.4500	6.4900	-0.765%	199,277	+21.418%
2023-07-31	6.5700	6.6050	6.5300	6.5400	-0.153%	96,787	+20.489%
2023-07-28	6.6000	6.6100	6.5100	6.5500	+0.153%	106,258	+20.305%
2023-07-27	6.6700	6.6900	6.5400	6.5400	-1.802%	160,506	+20.489%
2023-07-26	6.5600	6.6700	6.5200	6.6600	+1.370%	95,588	+18.318%
2023-07-25	6.8000	6.8100	6.5500	6.5700	-3.382%	269,234	+19.939%
2023-07-24	6.7500	6.8400	6.6600	6.8000	+0.741%	222,503	+15.882%
2023-07-21	6.8000	6.8000	6.7100	6.7500	-0.442%	218,580	+16.741%
2023-07-20	6.7500	6.8000	6.6800	6.7800	+0.743%	196,083	+16.224%
2023-07-19	6.7200	6.8200	6.6800	6.7300	+0.448%	203,415	+17.088%
2023-07-18	6.5800	6.7100	6.5500	6.7000	+1.824%	104,573	+17.612%
2023-07-17	6.5700	6.6000	6.5100	6.5800	-0.152%	66,418	+19.757%
2023-07-14	6.6300	6.6300	6.5300	6.5900	0.000%	141,428	+19.575%
2023-07-13	6.5500	6.6300	6.5200	6.5900	+0.765%	146,815	+19.575%
2023-07-12	6.4000	6.5600	6.3900	6.5400	+2.669%	160,707	+20.489%
2023-07-11	6.3400	6.3900	6.3200	6.3700	+0.632%	113,443	+23.705%
2023-07-10	6.4700	6.4700	6.2900	6.3300	-1.708%	184,277	+24.487%
2023-07-07	6.4500	6.5100	6.4200	6.4400	-0.617%	133,357	+22.360%
2023-07-06	6.4800	6.5000	6.3400	6.4800	-0.613%	232,445	+21.605%
2023-07-05	6.6000	6.6000	6.4750	6.5200	-0.912%	152,700	+20.859%
2023-07-04	6.5000	6.6000	6.4300	6.5800	+1.858%	135,889	+19.757%
2023-06-30	6.4000	6.4850	6.3700	6.4600	+1.732%	172,282	+21.981%
2023-06-29	6.4000	6.4200	6.2900	6.3500	-0.626%	180,535	+24.094%
2023-06-28	6.4000	6.4000	6.3400	6.3900	-0.156%	88,314	+23.318%
2023-06-27	6.3300	6.4000	6.3050	6.4000	+1.587%	112,721	+23.125%
2023-06-26	6.3000	6.3700	6.3000	6.3000	-0.316%	148,861	+25.079%
2023-06-23	6.3700	6.3700	6.2850	6.3200	-1.404%	139,082	+24.684%
2023-06-22	6.5100	6.5100	6.3700	6.4100	-1.988%	287,358	+22.933%
2023-06-21	6.5300	6.5850	6.5100	6.5400	+0.153%	138,968	+20.489%
2023-06-20	6.5700	6.5700	6.5200	6.5300	-0.457%	88,068	+20.674%
2023-06-19	6.5600	6.6200	6.5600	6.5600	0.000%	49,293	+20.122%
2023-06-16	6.7000	6.7000	6.5100	6.5600	-1.502%	368,208	+20.122%
2023-06-15	6.8100	6.8100	6.6100	6.6600	-2.632%	210,455	+18.318%
2023-06-14	6.8800	6.9000	6.8000	6.8400	-0.292%	196,680	+15.205%
2023-06-13	6.8500	6.9000	6.7900	6.8600	+0.439%	220,228	+14.869%
2023-06-12	6.8400	6.8400	6.7700	6.8300	0.000%	226,685	+15.373%
2023-06-09	6.7700	6.8400	6.7300	6.8300	+1.185%	157,787	+15.373%
2023-06-08	6.7700	6.7900	6.7100	6.7500	-1.316%	155,669	+16.741%
2023-06-07	6.8300	6.9000	6.7350	6.8400	+0.441%	382,768	+15.205%
2023-06-06	6.7500	6.8400	6.6700	6.8100	+0.740%	301,787	+15.712%
2023-06-05	6.5000	6.8100	6.4550	6.7600	+6.122%	471,450	+16.568%
2023-06-02	6.3300	6.4200	6.3000	6.3700	+0.632%	266,654	+23.705%
2023-06-01	6.3700	6.4300	6.3100	6.3300	-0.472%	323,186	+24.487%
2023-05-31	6.4600	6.5400	6.3200	6.3600	-2.154%	603,280	+23.899%
2023-05-30	6.7100	6.7100	6.4800	6.5000	-2.402%	244,770	+21.231%
2023-05-29	6.5500	6.7300	6.5500	6.6600	+1.062%	143,409	+18.318%
2023-05-26	6.5600	6.6950	6.5600	6.5900	+0.457%	318,160	+19.575%
2023-05-25	6.5500	6.6600	6.5400	6.5600	-0.455%	391,876	+20.122%
2023-05-24	6.6300	6.7100	6.5700	6.5900	-1.935%	390,953	+19.575%
2023-05-23	6.8000	6.8400	6.6700	6.7200	-1.898%	460,210	+17.262%
2023-05-19	6.9600	6.9800	6.8150	6.8500	-1.439%	166,978	+15.036%
2023-05-18	7.0000	7.0050	6.8300	6.9500	-2.933%	243,241	+13.381%
2023-05-17	7.1300	7.2000	6.9900	7.1600	+1.705%	309,096	+10.056%
2023-05-16	7.1500	7.1500	7.0100	7.0400	-1.950%	279,523	+11.932%
2023-05-15	7.0500	7.2300	6.9900	7.1800	+1.989%	390,759	+9.749%
2023-05-12	7.0100	7.1100	6.9700	7.0400	+0.571%	278,728	+11.932%
2023-05-11	7.0600	7.0600	6.9000	7.0000	-0.709%	359,769	+12.571%
2023-05-10	7.3100	7.3100	7.0000	7.0500	-3.820%	458,103	+11.773%
2023-05-09	7.3000	7.3800	7.2800	7.3300	+0.274%	125,583	+7.503%
2023-05-08	7.2900	7.3300	7.2300	7.3100	+0.137%	162,585	+7.798%
2023-05-05	7.1500	7.3100	7.1500	7.3000	+2.817%	238,119	+7.945%
2023-05-04	7.2500	7.2500	7.0650	7.1000	-2.473%	241,927	+10.986%
2023-05-03	7.3000	7.3900	7.2550	7.2800	-0.274%	199,247	+8.242%
2023-05-02	7.4700	7.4700	7.2500	7.3000	-1.882%	200,574	+7.945%
2023-05-01	7.4200	7.5150	7.4000	7.4400	+0.135%	103,463	+5.914%
2023-04-28	7.4300	7.5200	7.4200	7.4300	0.000%	305,984	+6.057%
2023-04-27	7.3000	7.4700	7.3000	7.4300	+1.781%	182,625	+6.057%
2023-04-26	7.4100	7.5000	7.2500	7.3000	-1.218%	368,445	+7.945%
2023-04-25	7.5600	7.5600	7.3800	7.3900	-2.763%	224,569	+6.631%
2023-04-24	7.5400	7.6400	7.5400	7.6000	-0.262%	124,496	+3.684%
2023-04-21	7.7000	7.7100	7.5800	7.6200	-0.781%	80,568	+3.412%
2023-04-20	7.6500	7.7100	7.5900	7.6800	0.000%	103,043	+2.604%
2023-04-19	7.6400	7.7100	7.6400	7.6800	+0.261%	151,464	+2.604%
2023-04-18	7.7000	7.7200	7.6300	7.6600	0.000%	129,090	+2.872%
2023-04-17	7.6000	7.6800	7.5500	7.6600	+0.922%	209,892	+2.872%
2023-04-14	7.6800	7.6800	7.5800	7.5900	-0.263%	429,347	+3.821%
2023-04-13	7.5400	7.6400	7.4550	7.6100	+1.062%	557,060	+3.548%
2023-04-12	7.5500	7.5900	7.5100	7.5300	+0.534%	384,717	+4.648%
2023-04-11	7.5000	7.6000	7.4900	7.4900	+0.134%	381,468	+5.207%
2023-04-10	7.5400	7.6500	7.4400	7.4800	-1.189%	397,678	+5.348%
2023-04-06	7.6400	7.6400	7.4500	7.5700	-1.046%	350,002	+4.095%
2023-04-05	7.7100	7.7200	7.5700	7.6500	-0.778%	141,517	+3.007%
2023-04-04	7.7500	7.7500	7.6500	7.7100	-0.259%	209,095	+2.205%
2023-04-03	7.7700	7.8300	7.7050	7.7300	-0.129%	342,029	+1.940%
2023-03-31	7.5500	7.7800	7.5500	7.7400	+2.517%	295,766	+1.809%
2023-03-30	7.5500	7.6900	7.5000	7.5500	0.000%	440,436	+4.371%
2023-03-29	7.7800	7.8400	7.5300	7.5500	-2.075%	419,220	+4.371%
2023-03-28	7.8600	7.8700	7.6500	7.7100	-1.908%	183,243	+2.205%
2023-03-27	7.8300	7.8700	7.7700	7.8600	+0.640%	91,334	+0.254%
2023-03-24	7.7700	7.8350	7.7200	7.8100	-0.255%	117,312	+0.896%
2023-03-23	7.7800	7.9300	7.7800	7.8300	+0.772%	140,140	+0.639%
2023-03-22	7.8400	7.8700	7.7700	7.7700	-0.893%	141,829	+1.416%
2023-03-21	7.8600	7.9800	7.7950	7.8400	+0.642%	241,615	+0.510%
2023-03-20	7.8200	7.8200	7.7000	7.7900	+1.169%	197,356	+1.155%
2023-03-17	7.8200	7.8200	7.7000	7.7000	-1.911%	216,647	+2.338%
2023-03-16	7.8300	7.9200	7.5600	7.8500	+0.384%	317,969	+0.382%
2023-03-15	8.1400	8.1400	7.8100	7.8200	-4.982%	358,485	+0.767%
2023-03-14	8.2400	8.2500	8.0800	8.2300	+1.856%	278,769	-4.253%
2023-03-13	8.2000	8.2200	7.9500	8.0800	-2.061%	354,183	-2.475%
2023-03-10	8.3900	8.3900	8.1800	8.2500	-1.786%	264,214	-4.485%
2023-03-09	8.5600	8.5600	8.3500	8.4000	-1.639%	215,575	-6.190%
2023-03-08	8.5900	8.5900	8.5000	8.5400	-0.582%	132,277	-7.728%
2023-03-07	8.7400	8.7600	8.4400	8.5900	-3.266%	324,573	-8.265%
2023-03-06	8.8500	8.9500	8.7600	8.8800	+0.452%	325,630	-11.261%
2023-03-03	8.8200	8.9200	8.7900	8.8400	+0.913%	251,705	-10.860%
2023-03-02	8.7200	8.7800	8.6800	8.7600	+0.114%	405,844	-10.046%
2023-03-01	8.6800	8.7500	8.6200	8.7500	+0.923%	392,160	-9.943%
2023-02-28	8.5800	8.6850	8.4600	8.6700	+1.522%	341,557	-9.112%
2023-02-27	8.6200	8.6500	8.3700	8.5400	-0.928%	509,045	-7.728%
2023-02-24	9.1100	9.1100	8.4600	8.6200	-6.202%	990,407	-8.585%
2023-02-23	9.2200	9.2300	9.0800	9.1900	-0.109%	216,139	-14.255%
2023-02-22	9.2300	9.2700	9.1600	9.2000	-0.648%	131,144	-14.348%
2023-02-21	9.3000	9.3200	9.1600	9.2600	-0.537%	184,437	-14.903%
2023-02-17	9.2100	9.3100	9.1400	9.3100	+0.758%	117,035	-15.360%
2023-02-16	9.1400	9.2600	9.1100	9.2400	+0.217%	162,457	-14.719%
2023-02-15	9.2200	9.2500	9.1500	9.2200	+0.109%	84,553	-14.534%
2023-02-14	9.1800	9.2200	9.1050	9.2100	+0.218%	90,574	-14.441%
2023-02-13	9.1500	9.2100	9.1000	9.1900	+0.657%	168,879	-14.255%
2023-02-10	9.3300	9.3300	9.1300	9.1300	-2.353%	178,647	-13.691%
2023-02-09	9.3800	9.4700	9.3250	9.3500	+0.322%	119,505	-15.722%
2023-02-08	9.3500	9.3700	9.2600	9.3200	0.000%	151,843	-15.451%
2023-02-07	9.2600	9.3400	9.2100	9.3200	+0.648%	123,532	-15.451%
2023-02-06	9.3700	9.3800	9.2000	9.2600	-1.489%	154,424	-14.903%
2023-02-03	9.3900	9.4450	9.3600	9.4000	-0.212%	436,940	-16.170%
2023-02-02	9.3600	9.6000	9.3300	9.4200	+1.182%	358,455	-16.348%

.dark-mode .WLjlvC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WLjlvC{ color: #333333; background-color: white; border: 2px solid #333333; }FSZFIERA CAPITAL CORPORATIONstock TSE

FSZ
FIERA CAPITAL CORPORATION
stock TSE