Canada markets open in 1 hour 46 minutes

Fortis Inc. (FTS-PF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.100.00 (0.00%)
At close: 03:16PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 202419.1019.1019.1019.1019.10-
Apr 26, 202419.1019.1019.1019.1019.10-
Apr 25, 202419.1019.1019.1019.1019.10-
Apr 24, 202419.0919.1019.0919.1019.10350
Apr 23, 202419.0119.0419.0119.0419.04311
Apr 22, 202418.9918.9918.9918.9918.991,000
Apr 19, 202419.0519.0519.0019.0019.001,300
Apr 18, 202419.2719.2719.2719.2719.27400
Apr 17, 202419.1119.2219.1019.1819.181,700
Apr 16, 202419.0119.0118.9719.0019.003,000
Apr 15, 202419.5019.5819.1119.1519.151,040
Apr 12, 202419.6719.6719.3619.3919.392,000
Apr 11, 202419.5019.5019.3719.3719.37857
Apr 10, 202419.6419.6419.5219.5219.521,200
Apr 09, 202419.7919.7919.6319.6319.63600
Apr 08, 202419.8019.8019.8019.8019.80-
Apr 05, 202419.8019.8019.8019.8019.80-
Apr 04, 202419.8019.8019.8019.8019.80-
Apr 03, 202419.7519.8019.7519.8019.80400
Apr 02, 202419.9019.9019.9019.9019.90200
Apr 01, 202419.9619.9719.9619.9619.961,200
Mar 28, 202419.9719.9719.8619.8619.863,900
Mar 27, 202420.0720.0720.0520.0520.051,200
Mar 26, 202419.9419.9419.9419.9419.94-
Mar 25, 202420.0020.0019.9019.9419.941,800
Mar 22, 202420.0120.0120.0120.0120.01100
Mar 21, 202419.9520.0519.9520.0520.05400
Mar 20, 202419.6419.8619.6419.8619.86400
Mar 19, 202419.8619.8619.6219.6219.621,200
Mar 18, 202420.0120.2420.0020.0020.001,743
Mar 15, 202420.0220.0220.0220.0220.02-
Mar 14, 202420.0220.0220.0220.0220.02-
Mar 13, 202420.0220.0220.0220.0220.02-
Mar 12, 202420.0520.0520.0120.0220.024,400
Mar 11, 202420.0120.0119.8519.8519.85901
Mar 08, 202419.9819.9819.9819.9819.98-
Mar 07, 202419.7519.9919.7519.9819.98916
Mar 06, 202419.9119.9119.8019.8019.803,001
Mar 05, 202419.5219.9519.5219.9519.952,200
Mar 04, 202419.7519.7619.7519.7619.76300
Mar 01, 202420.0120.0119.8219.8219.826,700
Feb 29, 202420.0620.0620.0520.0620.061,400
Feb 28, 202420.1720.1720.1720.1720.17301
Feb 27, 202420.0120.2020.0120.2020.20400
Feb 26, 202420.3420.3420.1020.1120.111,653
Feb 23, 202420.5020.5020.4920.5020.50975
Feb 22, 202420.5220.5220.5220.5220.52-
Feb 21, 202420.2320.5220.1820.5220.521,230
Feb 20, 202420.5320.5420.3020.4720.471,700
Feb 16, 202420.4620.6020.3020.3020.303,450
Feb 15, 202420.4720.4720.3520.4620.461,100
Feb 15, 20240.3063 Dividend
Feb 14, 202420.4920.4920.4920.4920.18200
Feb 13, 202420.3020.3020.3020.3020.00-
Feb 12, 202420.2920.3020.2920.3020.00400
Feb 09, 202420.3920.3920.3820.3920.091,220
Feb 08, 202420.6920.7120.6520.6520.34400
Feb 07, 202421.0221.0220.9020.9020.591,300
Feb 06, 202420.9721.0920.9621.0920.771,503
Feb 05, 202420.9221.1520.8120.8120.506,300
Feb 02, 202420.8421.4020.4920.8220.514,100
Feb 01, 202420.2220.7520.2220.7420.434,700
Jan 31, 202420.2320.2320.2220.2219.92900
Jan 30, 202420.2320.3020.2120.2119.912,248
Jan 29, 202420.2320.2520.2320.2519.95900
Jan 26, 202420.2220.4920.2220.4920.184,350
Jan 25, 202420.2320.2420.2220.2219.922,400
Jan 24, 202420.2320.2320.2220.2219.92800
Jan 23, 202420.1020.1020.0820.1019.80853
Jan 22, 202420.2420.3120.1020.3120.011,414
Jan 19, 202420.1620.1920.1620.1919.892,150
Jan 18, 202419.9519.9919.9519.9919.69400
Jan 17, 202419.9819.9919.9519.9519.653,000
Jan 16, 202419.7719.9819.7619.7719.47800
Jan 15, 202419.8819.8819.7619.7619.462,240
Jan 12, 202419.8519.8519.8419.8519.55700
Jan 11, 202419.9019.9919.7719.7719.472,600
Jan 10, 202419.8519.8519.8519.8519.551,600
Jan 09, 202419.9519.9519.7519.7519.45880
Jan 08, 202419.5819.6619.5819.6519.36444
Jan 05, 202419.5019.6219.5019.6219.331,300
Jan 04, 202419.6019.6019.5419.5419.25200
Jan 03, 202419.3919.4419.3819.4319.141,400
Jan 02, 202419.2819.3919.2419.3819.091,377
Dec 29, 202319.2219.4619.2219.4519.161,003
Dec 28, 202319.2119.2219.2119.2218.93600
Dec 27, 202319.2519.2519.1519.2018.912,637
Dec 22, 202318.7919.2518.7919.1618.873,800
Dec 21, 202318.6318.7318.6318.7018.422,100
Dec 20, 202318.4718.8018.4718.6718.392,100
Dec 19, 202318.5018.7518.5018.5318.252,200
Dec 18, 202318.8518.8518.4118.4118.134,100
Dec 15, 202318.7518.8518.7318.8018.524,100
Dec 14, 202318.4018.5118.4018.5018.229,688
Dec 13, 202318.2518.3518.1018.3518.086,200
Dec 12, 202318.5118.5118.2018.2017.931,900
Dec 11, 202318.8418.8418.4018.4618.18500
Dec 08, 202318.3518.5118.3518.4918.21800
Dec 07, 202318.8718.8818.3518.3518.0812,715
Dec 06, 202318.9018.9018.8818.8818.601,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...