TSX · FSZ · stock
Fiera Capital Corporation (FSZ) stock price history
Every TSX trading session of Fiera Capital Corporation from May 7, 2004 to Sep 28, 2026: 5,621 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FSZ adjusted close, 2004 to 2026
- CA$9.19
- All time high, 2024
- CA$6.21
- 52 week high, CA$4.05 low
- 5,621
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
FSZ key facts
- Fiera Capital Corporation (FSZ) closed at CA$4.21 on Sep 28, 2026 on TSX.
- FSZ's all time high close is CA$9.19, set on Nov 7, 2024; its all time low close is CA$1.10 on Mar 9, 2009.
- FSZ's 52 week range is CA$4.05 to CA$6.21.
- FSZ returned -30.9% over the year to Sep 28, 2026 and -34.8% over five years.
- Over ten years FSZ returned -21%, -2.3% a year compounded.
- FSZ's deepest drawdown was -72.3% from May 8, 2007 to Mar 9, 2009.
- DataCedar holds 5,621 daily sessions of FSZ history from May 7, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FSZ price chart, 2004 to 2026
FSZ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -15.4% |
| 6 months | -16.2% |
| Year to date | -27.2% |
| 1 year | -30.9% |
| 3 years | -0.9% |
| 5 years | -34.8% |
| 10 years | -20.9% |
| Since May 7, 2004 | +110.4% |
| Compound annual growth, 22.4 years | +3.4% |
FSZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$9.19 on Nov 7, 2024
- All time low close
- CA$1.10 on Mar 9, 2009
- 52 week high
- CA$6.21 on Nov 13, 2025
- 52 week low
- CA$4.05 on Sep 10, 2026
- Deepest drawdown
- -72.3% from May 8, 2007 to Mar 9, 2009, recovered Jun 21, 2013
- Best single session
- +28.8% on Jun 16, 2010
- Worst single session
- -25.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 27.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2004
- 2.1×
- Best calendar year
- 2013, +97%
- Worst calendar year
- 2008, -45%
FSZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on May 7, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$5.85 | CA$5.94 | CA$4.05 | CA$4.21 | -27.6% | 62.7M | 186 |
| 2025 | CA$7.78 | CA$7.80 | CA$4.91 | CA$5.82 | -25.2% | 84.4M | 251 |
| 2024 | CA$4.69 | CA$9.21 | CA$4.62 | CA$7.78 | +64.4% | 72.9M | 252 |
| 2023 | CA$5.97 | CA$6.64 | CA$3.22 | CA$4.73 | -20.2% | 64.1M | 250 |
| 2022 | CA$6.58 | CA$6.86 | CA$5.49 | CA$5.93 | -9.4% | 62.5M | 250 |
| 2021 | CA$6.19 | CA$7.19 | CA$5.68 | CA$6.54 | +6.4% | 59.6M | 251 |
| 2020 | CA$6.16 | CA$6.91 | CA$2.50 | CA$6.15 | +0.2% | 56.4M | 252 |
| 2019 | CA$5.46 | CA$6.25 | CA$5.00 | CA$6.14 | +11.8% | 33.3M | 251 |
| 2018 | CA$5.92 | CA$6.38 | CA$4.78 | CA$5.49 | -7.3% | 22.5M | 251 |
| 2017 | CA$5.54 | CA$6.76 | CA$5.38 | CA$5.92 | +7.0% | 17.6M | 250 |
| 2016 | CA$4.61 | CA$5.82 | CA$4.02 | CA$5.53 | +18.4% | 16.3M | 251 |
| 2015 | CA$5.02 | CA$5.68 | CA$4.26 | CA$4.68 | -6.8% | 9.2M | 251 |
| 2014 | CA$5.44 | CA$5.87 | CA$4.35 | CA$5.02 | -7.4% | 9.9M | 251 |
| 2013 | CA$2.75 | CA$5.94 | CA$2.69 | CA$5.42 | +97.0% | 6.9M | 251 |
| 2012 | CA$2.23 | CA$3.26 | CA$2.22 | CA$2.75 | +23.3% | 5M | 251 |
| 2011 | CA$2.79 | CA$2.91 | CA$1.82 | CA$2.23 | -17.8% | 1M | 250 |
| 2010 | CA$1.84 | CA$3.05 | CA$1.66 | CA$2.71 | +48.3% | 4.7M | 251 |
| 2009 | CA$1.60 | CA$2.12 | CA$1.03 | CA$1.83 | +9.8% | 3.8M | 251 |
| 2008 | CA$3.08 | CA$3.08 | CA$1.27 | CA$1.67 | -45.3% | 4M | 252 |
| 2007 | CA$2.91 | CA$4.00 | CA$2.33 | CA$3.05 | +4.8% | 5.4M | 252 |
| 2006 | CA$1.91 | CA$2.91 | CA$1.87 | CA$2.91 | +51.8% | 5.5M | 251 |
| 2005 | CA$1.52 | CA$2.02 | CA$1.39 | CA$1.91 | +21.5% | 10.2M | 251 |
| 2004 | CA$2.00 | CA$2.01 | CA$1.35 | CA$1.58 | n/a | 2.5M | 164 |
FSZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$4.21 | -7.7% |
| August 2026 | CA$4.56 | -6.0% |
| July 2026 | CA$4.85 | -5.7% |
| June 2026 | CA$5.14 | -3.3% |
| May 2026 | CA$5.32 | -3.5% |
| April 2026 | CA$5.51 | +7.9% |
| March 2026 | CA$5.11 | -6.8% |
| February 2026 | CA$5.48 | -1.7% |
| January 2026 | CA$5.57 | -4.2% |
| December 2025 | CA$5.82 | +2.3% |
| November 2025 | CA$5.69 | -2.0% |
| October 2025 | CA$5.80 | -3.5% |
About the FSZ data
Daily bars. 5,621 sessions from May 7, 2004 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FSZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
FSZ share price history
