Fortis Inc. (FTS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

53.61

-0.82

(-1.51%)

At close: 04:00PM EDT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	54.27	54.43	53.49	53.61	53.61	1,437,300
May 27, 2024	54.48	54.55	54.38	54.43	54.43	684,100
May 24, 2024	54.42	54.71	54.26	54.53	54.53	2,191,000
May 23, 2024	55.20	55.40	54.17	54.51	54.51	3,153,000
May 22, 2024	55.67	55.98	55.31	55.39	55.39	2,617,200
May 21, 2024	55.64	56.05	55.39	55.88	55.88	3,451,200
May 17, 2024	55.60	55.64	55.04	55.49	55.49	5,347,100
May 16, 2024	55.33	55.83	55.29	55.56	55.56	2,943,500
May 16, 2024	0.59 Dividend
May 15, 2024	55.91	56.31	55.74	55.92	55.33	3,323,400
May 14, 2024	55.94	56.03	55.51	55.65	55.06	3,515,400
May 13, 2024	56.17	56.42	55.63	55.79	55.20	1,476,200
May 10, 2024	56.34	56.72	56.12	56.19	55.60	1,127,200
May 09, 2024	55.48	56.27	55.41	56.03	55.44	1,749,000
May 08, 2024	55.10	55.80	55.09	55.48	54.89	1,526,000
May 07, 2024	54.89	55.22	54.66	55.17	54.59	1,061,500
May 06, 2024	54.70	54.88	54.27	54.77	54.19	1,736,800
May 03, 2024	54.63	54.95	54.41	54.59	54.01	825,000
May 02, 2024	54.76	54.78	54.33	54.38	53.81	1,136,500
May 01, 2024	53.86	54.62	53.23	54.36	53.79	1,272,600
Apr 30, 2024	54.13	54.32	53.86	54.06	53.49	1,190,700
Apr 29, 2024	53.46	54.10	53.38	54.05	53.48	2,578,300
Apr 26, 2024	53.65	53.90	53.29	53.38	52.82	1,310,800
Apr 25, 2024	53.40	53.78	52.92	53.72	53.15	1,179,500
Apr 24, 2024	53.19	53.79	53.07	53.65	53.08	1,483,300
Apr 23, 2024	53.48	53.60	53.32	53.37	52.81	2,678,500
Apr 22, 2024	52.77	53.46	52.77	53.45	52.89	2,481,800
Apr 19, 2024	52.33	52.96	52.33	52.89	52.33	1,794,100
Apr 18, 2024	51.84	52.47	51.59	52.38	51.83	1,822,300
Apr 17, 2024	51.40	52.00	51.16	51.83	51.28	2,807,700
Apr 16, 2024	51.73	51.78	51.02	51.32	50.78	1,690,500
Apr 15, 2024	52.00	52.13	51.39	51.73	51.18	823,900
Apr 12, 2024	52.05	52.40	51.66	51.84	51.29	997,700
Apr 11, 2024	52.35	52.50	51.55	51.92	51.37	1,006,500
Apr 10, 2024	52.93	52.94	51.94	52.25	51.70	1,303,900
Apr 09, 2024	53.35	53.42	53.02	53.26	52.70	1,413,300
Apr 08, 2024	52.75	53.22	52.73	53.19	52.63	891,000
Apr 05, 2024	52.84	52.93	52.48	52.74	52.18	908,900
Apr 04, 2024	53.35	53.45	52.62	52.94	52.38	847,500
Apr 03, 2024	53.48	53.55	53.08	53.20	52.64	857,600
Apr 02, 2024	53.20	53.59	53.19	53.47	52.91	776,700
Apr 01, 2024	53.39	53.43	53.03	53.39	52.83	698,400
Mar 28, 2024	53.50	53.67	53.23	53.52	52.96	890,900
Mar 27, 2024	53.00	53.44	53.00	53.40	52.84	699,100
Mar 26, 2024	53.29	53.30	52.79	52.90	52.34	2,780,100
Mar 25, 2024	53.79	53.97	53.40	53.43	52.87	1,102,200
Mar 22, 2024	53.83	54.09	53.72	53.79	53.22	1,000,800
Mar 21, 2024	53.58	53.92	53.50	53.61	53.04	1,072,900
Mar 20, 2024	53.48	53.79	53.32	53.52	52.96	1,076,600
Mar 19, 2024	53.69	54.01	53.38	53.38	52.82	818,200
Mar 18, 2024	53.71	53.88	53.37	53.57	53.00	795,900
Mar 15, 2024	53.26	53.99	53.11	53.80	53.23	4,738,800
Mar 14, 2024	53.50	53.50	52.90	53.30	52.74	1,434,100
Mar 13, 2024	53.70	53.82	53.25	53.53	52.97	1,018,000
Mar 12, 2024	53.93	54.00	53.41	53.61	53.04	1,190,300
Mar 11, 2024	53.92	54.26	53.76	54.00	53.43	1,186,700
Mar 08, 2024	54.27	54.39	53.96	54.06	53.49	2,891,300
Mar 07, 2024	53.50	54.23	53.41	54.18	53.61	2,124,200
Mar 06, 2024	53.26	53.66	53.10	53.30	52.74	1,376,500
Mar 05, 2024	53.00	53.47	52.79	53.05	52.49	1,610,900
Mar 04, 2024	52.10	53.05	52.02	52.95	52.39	1,569,000
Mar 01, 2024	52.26	52.44	52.00	52.28	51.73	1,662,800
Feb 29, 2024	52.43	52.71	52.26	52.33	51.78	4,013,600
Feb 28, 2024	52.41	52.64	52.31	52.44	51.89	655,800
Feb 27, 2024	52.06	52.43	51.96	52.39	51.84	1,914,400
Feb 26, 2024	53.12	53.18	52.02	52.13	51.58	2,735,400
Feb 23, 2024	53.76	53.95	52.96	53.17	52.61	2,674,400
Feb 22, 2024	53.84	53.84	53.16	53.81	53.24	2,010,100
Feb 21, 2024	53.65	53.94	53.56	53.79	53.22	1,676,400
Feb 20, 2024	52.92	53.89	52.90	53.61	53.04	2,591,800
Feb 16, 2024	52.64	53.04	52.59	52.95	52.39	2,624,400
Feb 15, 2024	52.23	52.83	52.21	52.67	52.11	2,451,300
Feb 15, 2024	0.59 Dividend
Feb 14, 2024	52.23	52.63	52.02	52.62	51.48	1,772,500
Feb 13, 2024	52.98	53.12	51.95	52.23	51.10	4,067,000
Feb 12, 2024	52.70	53.17	52.64	53.04	51.89	2,300,900
Feb 09, 2024	52.26	53.00	51.71	52.56	51.42	2,178,000
Feb 08, 2024	52.77	52.88	52.24	52.41	51.28	2,850,900
Feb 07, 2024	53.65	53.98	52.74	52.98	51.83	1,748,500
Feb 06, 2024	53.29	53.60	53.11	53.52	52.36	1,302,500
Feb 05, 2024	53.64	53.64	52.90	53.41	52.25	1,681,200
Feb 02, 2024	53.92	53.97	52.94	53.87	52.70	1,522,200
Feb 01, 2024	54.01	54.26	53.72	54.17	53.00	937,200
Jan 31, 2024	54.24	54.57	53.77	53.94	52.77	1,272,700
Jan 30, 2024	53.85	54.11	53.50	54.01	52.84	881,600
Jan 29, 2024	53.56	53.95	53.29	53.86	52.69	1,487,600
Jan 26, 2024	53.65	53.82	53.35	53.40	52.24	697,600
Jan 25, 2024	53.37	53.77	53.36	53.64	52.48	1,195,300
Jan 24, 2024	53.89	54.11	53.23	53.36	52.21	2,187,500
Jan 23, 2024	54.14	54.40	53.54	53.60	52.44	1,525,800
Jan 22, 2024	54.45	54.75	53.97	54.14	52.97	1,381,700
Jan 19, 2024	53.99	54.62	53.76	54.38	53.20	1,672,900
Jan 18, 2024	54.42	54.69	53.70	53.83	52.66	2,079,800
Jan 17, 2024	55.09	55.38	54.24	54.54	53.36	1,321,500
Jan 16, 2024	55.19	55.37	54.72	55.33	54.13	520,000
Jan 15, 2024	55.11	55.52	55.00	55.44	54.24	224,300
Jan 12, 2024	55.07	55.38	54.89	55.04	53.85	761,500
Jan 11, 2024	55.81	55.81	54.69	54.95	53.76	718,800
Jan 10, 2024	56.00	56.18	55.80	55.88	54.67	891,900
Jan 09, 2024	56.04	56.21	55.89	55.90	54.69	1,169,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7320-0.0017(-0.23%)

CRUDE OIL80.46+0.63(+0.79%)

Bitcoin CAD92,803.18-148.62(-0.16%)

Fortis Inc. (FTS.TO)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7320
-0.0017(-0.23%)

CRUDE OIL
80.46
+0.63(+0.79%)

Bitcoin CAD
92,803.18
-148.62(-0.16%)