Fortis Inc (FTS-PG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.54

+0.18

(+0.84%)

At close: 03:56PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	21.40	21.64	21.40	21.54	21.54	2,475
May 03, 2024	21.35	21.75	21.30	21.36	21.36	20,861
May 02, 2024	21.25	21.30	21.20	21.30	21.30	4,664
May 01, 2024	21.02	21.21	21.02	21.21	21.21	3,912
Apr 30, 2024	21.24	21.24	21.00	21.22	21.22	9,699
Apr 29, 2024	20.85	21.19	20.84	21.19	21.19	2,911
Apr 26, 2024	20.85	20.90	20.85	20.86	20.86	1,800
Apr 25, 2024	20.67	20.67	20.65	20.67	20.67	900
Apr 24, 2024	20.71	20.80	20.67	20.67	20.67	3,511
Apr 23, 2024	20.94	20.94	20.79	20.79	20.79	600
Apr 22, 2024	20.70	20.70	20.62	20.62	20.62	1,985
Apr 19, 2024	20.85	20.85	20.70	20.70	20.70	19,824
Apr 18, 2024	20.81	20.92	20.81	20.90	20.90	5,564
Apr 17, 2024	20.88	21.00	20.88	21.00	21.00	700
Apr 16, 2024	20.80	20.82	20.70	20.75	20.75	5,279
Apr 15, 2024	21.05	21.08	20.65	20.65	20.65	5,000
Apr 12, 2024	21.21	21.21	21.06	21.06	21.06	2,535
Apr 11, 2024	21.50	21.50	21.29	21.33	21.33	2,289
Apr 10, 2024	21.50	21.55	21.45	21.55	21.55	4,540
Apr 09, 2024	21.46	21.46	21.45	21.45	21.45	400
Apr 08, 2024	21.70	21.70	21.70	21.70	21.70	450
Apr 05, 2024	21.59	21.59	21.32	21.39	21.39	3,230
Apr 04, 2024	21.45	21.45	21.35	21.44	21.44	1,700
Apr 03, 2024	21.38	21.51	21.38	21.51	21.51	7,544
Apr 02, 2024	21.30	21.43	21.30	21.40	21.40	1,800
Apr 01, 2024	21.35	21.49	21.35	21.49	21.49	5,127
Mar 28, 2024	21.30	21.35	21.30	21.35	21.35	3,203
Mar 27, 2024	21.35	21.36	21.30	21.30	21.30	2,242
Mar 26, 2024	21.40	21.40	21.32	21.34	21.34	4,800
Mar 25, 2024	21.45	21.45	21.30	21.30	21.30	6,104
Mar 22, 2024	21.44	21.45	21.30	21.30	21.30	11,642
Mar 21, 2024	21.23	21.35	21.23	21.34	21.34	2,366
Mar 20, 2024	20.98	21.15	20.98	21.15	21.15	5,500
Mar 19, 2024	20.92	20.92	20.92	20.92	20.92	515
Mar 18, 2024	20.90	20.96	20.83	20.91	20.91	3,014
Mar 15, 2024	21.00	21.00	20.88	20.97	20.97	4,100
Mar 14, 2024	20.95	20.95	20.90	20.90	20.90	793
Mar 13, 2024	21.05	21.05	20.75	20.75	20.75	2,955
Mar 12, 2024	21.43	21.43	20.96	20.98	20.98	7,700
Mar 11, 2024	21.29	21.45	21.29	21.44	21.44	3,400
Mar 08, 2024	21.15	21.16	21.15	21.16	21.16	4,000
Mar 07, 2024	21.31	21.31	21.15	21.30	21.30	13,300
Mar 06, 2024	21.43	21.43	21.42	21.42	21.42	4,469
Mar 05, 2024	21.30	21.30	21.29	21.29	21.29	553
Mar 04, 2024	21.37	21.43	21.00	21.43	21.43	3,927
Mar 01, 2024	21.20	21.30	21.20	21.24	21.24	2,950
Feb 29, 2024	21.10	21.11	21.05	21.10	21.10	3,842
Feb 28, 2024	20.99	21.03	20.90	20.99	20.99	2,600
Feb 27, 2024	20.90	21.02	20.90	20.99	20.99	2,000
Feb 26, 2024	21.05	21.05	20.90	20.92	20.92	3,590
Feb 23, 2024	21.05	21.15	21.05	21.05	21.05	8,518
Feb 22, 2024	21.06	21.10	21.06	21.06	21.06	2,500
Feb 21, 2024	21.15	21.18	21.15	21.18	21.18	500
Feb 20, 2024	21.10	21.20	21.00	21.08	21.08	5,888
Feb 16, 2024	21.26	21.26	21.10	21.20	21.20	6,145
Feb 15, 2024	20.97	21.23	20.97	21.20	21.20	9,763
Feb 15, 2024	0.382688 Dividend
Feb 14, 2024	21.18	21.21	21.03	21.21	20.83	17,200
Feb 13, 2024	21.25	21.25	21.15	21.20	20.82	5,000
Feb 12, 2024	21.21	21.30	21.13	21.14	20.76	8,983
Feb 09, 2024	21.08	21.21	21.08	21.21	20.83	5,470
Feb 08, 2024	21.35	21.35	21.17	21.17	20.79	1,613
Feb 07, 2024	21.40	21.40	21.26	21.32	20.94	3,800
Feb 06, 2024	21.53	21.54	21.28	21.28	20.90	29,319
Feb 05, 2024	21.60	21.60	21.42	21.46	21.07	18,921
Feb 02, 2024	21.41	21.60	21.41	21.60	21.21	2,225
Feb 01, 2024	21.37	21.70	21.30	21.70	21.31	5,316
Jan 31, 2024	21.33	21.35	21.15	21.15	20.77	7,727
Jan 30, 2024	21.39	21.39	21.28	21.30	20.92	6,430
Jan 29, 2024	21.25	21.39	21.16	21.39	21.00	23,290
Jan 26, 2024	20.88	21.39	20.88	21.39	21.00	9,000
Jan 25, 2024	20.96	21.15	20.95	20.99	20.61	3,655
Jan 24, 2024	20.99	21.15	20.99	21.15	20.77	4,866
Jan 23, 2024	20.95	21.00	20.93	21.00	20.62	12,100
Jan 22, 2024	20.84	20.96	20.66	20.94	20.56	4,200
Jan 19, 2024	20.66	20.91	20.52	20.84	20.46	8,109
Jan 18, 2024	20.70	20.79	20.57	20.79	20.41	2,723
Jan 17, 2024	20.92	20.92	20.68	20.75	20.38	11,077
Jan 16, 2024	20.60	20.75	20.60	20.75	20.38	6,060
Jan 15, 2024	20.68	20.75	20.68	20.75	20.38	3,100
Jan 12, 2024	20.80	20.80	20.80	20.80	20.42	157
Jan 11, 2024	20.85	20.90	20.80	20.80	20.42	1,691
Jan 10, 2024	20.82	20.98	20.81	20.85	20.47	4,900
Jan 09, 2024	21.36	21.36	20.72	20.72	20.35	17,438
Jan 08, 2024	21.25	21.29	21.15	21.29	20.91	2,345
Jan 05, 2024	20.95	21.25	20.94	21.25	20.87	3,539
Jan 04, 2024	20.95	20.95	20.81	20.84	20.46	5,592
Jan 03, 2024	20.62	21.08	20.62	20.95	20.57	5,200
Jan 02, 2024	20.59	20.62	20.50	20.62	20.25	3,085
Dec 29, 2023	20.38	20.62	20.36	20.62	20.25	9,770
Dec 28, 2023	20.39	20.39	20.35	20.39	20.02	1,300
Dec 27, 2023	20.50	20.51	20.40	20.42	20.05	11,400
Dec 22, 2023	20.28	20.50	20.28	20.47	20.10	4,811
Dec 21, 2023	19.85	20.32	19.78	20.32	19.95	10,400
Dec 20, 2023	19.35	19.84	19.32	19.70	19.34	60,792
Dec 19, 2023	19.43	19.50	19.40	19.50	19.15	4,550
Dec 18, 2023	19.70	19.71	19.53	19.53	19.18	9,000
Dec 15, 2023	19.70	19.70	19.52	19.59	19.24	2,800
Dec 14, 2023	19.40	19.60	19.39	19.60	19.25	39,800
Dec 13, 2023	19.38	19.38	19.11	19.18	18.83	9,909
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7315-0.0006(-0.08%)

CRUDE OIL78.88+0.40(+0.51%)

Bitcoin CAD86,364.09-1,187.16(-1.36%)

Fortis Inc (FTS-PG.TO)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7315
-0.0006(-0.08%)

CRUDE OIL
78.88
+0.40(+0.51%)

Bitcoin CAD
86,364.09
-1,187.16(-1.36%)