Fiera Capital Corporation (PK) (FRRPF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 2.94117647059 | 6.12 | 6.3 | 6.08 | 8406 | 6.14729374 | CS |
| 4 | 1.3675 | 27.7242777496 | 4.9325 | 6.3 | 4.91 | 9911 | 5.60871864 | CS |
| 12 | 1.19 | 23.2876712329 | 5.11 | 6.3 | 4.65 | 10105 | 5.34600423 | CS |
| 26 | 1.53 | 32.0754716981 | 4.77 | 6.49 | 4.65 | 16060 | 5.76511944 | CS |
| 52 | 1.194 | 23.384253819 | 5.106 | 6.49 | 3.29 | 20228 | 4.9754556 | CS |
| 156 | -2.3765 | -27.3900766438 | 8.6765 | 9.59 | 3.29 | 25556 | 6.96765931 | CS |
| 260 | -2.21994 | -26.0558172945 | 8.51994 | 9.8207 | 3.29 | 21704 | 7.1393562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337720 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1721251320 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1721164920 | 6.3 | 0.22 | 3.62 | 6.21 | 6.3 | 6.21 | 5094 |
| 1721078940 | 6.08 | -0.07 | -1.14 | 6.08 | 6.08 | 6.08 | 11373 |
| 1720819200 | 6.15 | 0.03 | 0.49 | 6.15 | 6.15 | 6.15 | 15189 |
| 1720733280 | 6.12 | 0.17 | 2.86 | 6.12 | 6.12 | 6.12 | 1966 |
| 1720646940 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1720560540 | 5.95 | 0.05 | 0.85 | 5.95 | 5.95 | 5.95 | 13765 |
| 1720473600 | 5.9 | 0.05 | 0.85 | 5.9 | 5.9 | 5.9 | 9887 |
| 1720214640 | 5.85 | 0.12 | 2.09 | 5.85 | 5.85 | 5.85 | 500 |
| 1720042020 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1719955620 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1719869220 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1719610020 | 5.73 | 0.54 | 10.40 | 5.72 | 5.73 | 5.67 | 2996 |
| 1719523440 | 5.19 | 0 | 0.00 | 5.19 | 5.19 | 5.19 | 0 |
| 1719437040 | 5.19 | -0.05 | -0.95 | 5.19 | 5.19 | 5.19 | 10081 |
| 1719350880 | 5.24 | -0.09 | -1.69 | 5.24 | 5.24 | 5.24 | 6202 |
| 1719264540 | 5.33 | 0.08 | 1.52 | 5.33 | 5.33 | 5.33 | 33766 |
| 1719005220 | 5.25 | 0.34 | 6.92 | 5.25 | 5.25 | 5.25 | 6900 |
| 1718918640 | 4.91 | 0.06 | 1.22 | 4.9325 | 4.9325 | 4.91 | 11128 |
| 1718746140 | 4.851027 | 0 | 0.00 | 4.851027 | 4.851027 | 4.851027 | 0 |
| 1718659740 | 4.851027 | 0 | 0.00 | 4.851027 | 4.851027 | 4.851027 | 0 |
| 1718400540 | 4.851027 | 0 | 0.00 | 4.851027 | 4.851027 | 4.851027 | 0 |
| 1718314140 | 4.851027 | 0 | 0.00 | 4.851027 | 4.851027 | 4.851027 | 0 |
| 1718227740 | 4.851027 | 0 | 0.00 | 4.851027 | 4.851027 | 4.851027 | 0 |
| 1718141340 | 4.851027 | 0.2 | 4.32 | 4.851027 | 4.851027 | 4.851027 | 5972 |
| 1718054880 | 4.65 | -0.43 | -8.46 | 4.65 | 4.65 | 4.65 | 10201 |
| 1717795800 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 1000 |
| 1717709400 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 1400 |
| 1717622460 | 5.08 | 0.06 | 1.20 | 5.08 | 5.08 | 5.08 | 11825 |
| 1717536360 | 5.0199999 | -0.07 | -1.38 | 5.09 | 5.09 | 5.0199999 | 6378 |
| 1717450140 | 5.09 | 0.09 | 1.80 | 5.0284 | 5.095 | 5 | 30851 |
| 1717190820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717104420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1717018020 | 5 | -0.11 | -2.17 | 5 | 5 | 5 | 9732 |
| 1716931740 | 5.1108 | -0.18 | -3.39 | 5.134 | 5.134 | 5.1108 | 9638 |
| 1716585600 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1716499200 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1716412800 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1716326400 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1716240000 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1715980800 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1715894400 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1715808000 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1715721600 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1715635200 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1715376000 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1715289600 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1715203200 | 5.29 | 0.18 | 3.52 | 5.29 | 5.29 | 5.29 | 23780 |
| 1715117400 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1715031000 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1714771800 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1714685400 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1714599000 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 0 |
| 1714512600 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.11 | 9400 |
| 1714425720 | 5.11 | -0.43 | -7.76 | 5.11 | 5.11 | 5.11 | 3595 |
| 1714166940 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1714080540 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1713994140 | 5.54 | 0 | 0.00 | 5.54 | 5.54 | 5.54 | 0 |
| 1713907740 | 5.54 | 0.03 | 0.54 | 5.54 | 5.54 | 5.54 | 15000 |
| 1713792600 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1713533400 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
