Canada markets closed

Fortis Inc. (FTS-PF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.07-0.13 (-0.64%)
At close: 02:25PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202420.1620.1620.0720.0720.071,600
May 16, 202420.2020.2020.2020.2020.20400
May 16, 20240.3063 Dividend
May 15, 202420.3220.3220.3220.3220.01-
May 14, 202420.3220.3220.3220.3220.01100
May 13, 202420.2320.2320.2320.2319.93500
May 10, 202420.3520.3520.3520.3520.04-
May 09, 202420.2220.3520.2220.3520.042,300
May 08, 202420.0420.4620.0420.3320.025,200
May 07, 202420.3620.3620.0420.0419.74870
May 06, 202420.0020.0020.0020.0019.70773
May 03, 202419.9520.0019.9520.0019.701,500
May 02, 202419.4919.9919.4919.7919.495,000
May 01, 202419.2819.3119.2719.3019.012,400
Apr 30, 202419.2719.2719.2719.2718.98300
Apr 29, 202419.1019.1019.1019.1018.81-
Apr 26, 202419.1019.1019.1019.1018.81-
Apr 25, 202419.1019.1019.1019.1018.81-
Apr 24, 202419.0919.1019.0919.1018.81350
Apr 23, 202419.0119.0419.0119.0418.75311
Apr 22, 202418.9918.9918.9918.9918.701,000
Apr 19, 202419.0519.0519.0019.0018.711,300
Apr 18, 202419.2719.2719.2719.2718.98400
Apr 17, 202419.1119.2219.1019.1818.891,700
Apr 16, 202419.0119.0118.9719.0018.713,000
Apr 15, 202419.5019.5819.1119.1518.861,040
Apr 12, 202419.6719.6719.3619.3919.102,000
Apr 11, 202419.5019.5019.3719.3719.08857
Apr 10, 202419.6419.6419.5219.5219.231,200
Apr 09, 202419.7919.7919.6319.6319.33600
Apr 08, 202419.8019.8019.8019.8019.50-
Apr 05, 202419.8019.8019.8019.8019.50-
Apr 04, 202419.8019.8019.8019.8019.50-
Apr 03, 202419.7519.8019.7519.8019.50400
Apr 02, 202419.9019.9019.9019.9019.60200
Apr 01, 202419.9619.9719.9619.9619.661,200
Mar 28, 202419.9719.9719.8619.8619.563,900
Mar 27, 202420.0720.0720.0520.0519.751,200
Mar 26, 202419.9419.9419.9419.9419.64-
Mar 25, 202420.0020.0019.9019.9419.641,800
Mar 22, 202420.0120.0120.0120.0119.71100
Mar 21, 202419.9520.0519.9520.0519.75400
Mar 20, 202419.6419.8619.6419.8619.56400
Mar 19, 202419.8619.8619.6219.6219.321,200
Mar 18, 202420.0120.2420.0020.0019.701,743
Mar 15, 202420.0220.0220.0220.0219.72-
Mar 14, 202420.0220.0220.0220.0219.72-
Mar 13, 202420.0220.0220.0220.0219.72-
Mar 12, 202420.0520.0520.0120.0219.724,400
Mar 11, 202420.0120.0119.8519.8519.55901
Mar 08, 202419.9819.9819.9819.9819.68-
Mar 07, 202419.7519.9919.7519.9819.68916
Mar 06, 202419.9119.9119.8019.8019.503,001
Mar 05, 202419.5219.9519.5219.9519.652,200
Mar 04, 202419.7519.7619.7519.7619.46300
Mar 01, 202420.0120.0119.8219.8219.526,700
Feb 29, 202420.0620.0620.0520.0619.761,400
Feb 28, 202420.1720.1720.1720.1719.87301
Feb 27, 202420.0120.2020.0120.2019.90400
Feb 26, 202420.3420.3420.1020.1119.811,653
Feb 23, 202420.5020.5020.4920.5020.19975
Feb 22, 202420.5220.5220.5220.5220.21-
Feb 21, 202420.2320.5220.1820.5220.211,230
Feb 20, 202420.5320.5420.3020.4720.161,700
Feb 16, 202420.4620.6020.3020.3019.993,450
Feb 15, 202420.4720.4720.3520.4620.151,100
Feb 15, 20240.3063 Dividend
Feb 14, 202420.4920.4920.4920.4919.88200
Feb 13, 202420.3020.3020.3020.3019.70-
Feb 12, 202420.2920.3020.2920.3019.70400
Feb 09, 202420.3920.3920.3820.3919.781,220
Feb 08, 202420.6920.7120.6520.6520.03400
Feb 07, 202421.0221.0220.9020.9020.281,300
Feb 06, 202420.9721.0920.9621.0920.461,503
Feb 05, 202420.9221.1520.8120.8120.196,300
Feb 02, 202420.8421.4020.4920.8220.204,100
Feb 01, 202420.2220.7520.2220.7420.124,700
Jan 31, 202420.2320.2320.2220.2219.62900
Jan 30, 202420.2320.3020.2120.2119.612,248
Jan 29, 202420.2320.2520.2320.2519.65900
Jan 26, 202420.2220.4920.2220.4919.884,350
Jan 25, 202420.2320.2420.2220.2219.622,400
Jan 24, 202420.2320.2320.2220.2219.62800
Jan 23, 202420.1020.1020.0820.1019.50853
Jan 22, 202420.2420.3120.1020.3119.701,414
Jan 19, 202420.1620.1920.1620.1919.592,150
Jan 18, 202419.9519.9919.9519.9919.39400
Jan 17, 202419.9819.9919.9519.9519.363,000
Jan 16, 202419.7719.9819.7619.7719.18800
Jan 15, 202419.8819.8819.7619.7619.172,240
Jan 12, 202419.8519.8519.8419.8519.26700
Jan 11, 202419.9019.9919.7719.7719.182,600
Jan 10, 202419.8519.8519.8519.8519.261,600
Jan 09, 202419.9519.9519.7519.7519.16880
Jan 08, 202419.5819.6619.5819.6519.06444
Jan 05, 202419.5019.6219.5019.6219.041,300
Jan 04, 202419.6019.6019.5419.5418.96200
Jan 03, 202419.3919.4419.3819.4318.851,400
Jan 02, 202419.2819.3919.2419.3818.801,377
Dec 29, 202319.2219.4619.2219.4518.871,003
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...