Canada markets open in 7 hours 51 minutes

Fortis Inc. (FTS-PH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.150.00 (0.00%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202415.1515.2115.1015.1515.1592,904
Apr 30, 202415.2215.2215.1515.1515.154,759
Apr 29, 202415.2415.2515.1515.2415.24600
Apr 26, 202415.1315.1715.1015.1715.172,600
Apr 25, 202414.9814.9814.9814.9814.98-
Apr 24, 202414.9814.9814.9814.9814.98198
Apr 23, 202415.0515.0515.0515.0515.05100
Apr 22, 202415.1315.1314.9915.1015.1022,716
Apr 19, 202415.3515.4415.1215.1715.17239,147
Apr 18, 202415.6815.6815.3615.4015.4012,602
Apr 17, 202415.4015.6015.3415.5015.5019,500
Apr 16, 202415.4315.4315.4315.4315.43300
Apr 15, 202415.4715.5315.2015.2015.202,300
Apr 12, 202415.4515.5515.4015.5515.557,314
Apr 11, 202415.3615.6915.3215.6915.694,400
Apr 10, 202415.3015.6115.3015.4615.4627,200
Apr 09, 202415.6915.6915.6915.6915.69100
Apr 08, 202415.2915.8815.2915.7015.7012,500
Apr 05, 202415.2515.2515.2515.2515.25100
Apr 04, 202415.2015.2514.9915.2515.256,300
Apr 03, 202414.9914.9914.9914.9914.99-
Apr 02, 202414.9914.9914.9914.9914.99100
Apr 01, 202414.7714.7714.7614.7614.76600
Mar 28, 202414.9415.0714.8414.9014.9029,600
Mar 27, 202414.5414.7514.5414.7514.75200
Mar 26, 202414.7414.8614.7414.8614.86342
Mar 25, 202414.5214.9814.5214.7814.781,900
Mar 22, 202415.0115.0114.8114.8114.81152,100
Mar 21, 202414.8515.0014.8515.0015.001,858
Mar 20, 202414.8614.8914.8114.8914.891,000
Mar 19, 202414.7114.8314.7114.8314.832,628
Mar 18, 202414.5714.5714.5114.5414.545,400
Mar 15, 202414.5514.5514.5514.5514.55-
Mar 14, 202414.4514.6014.4514.5514.5536,480
Mar 13, 202414.6014.6214.5214.5814.5837,329
Mar 12, 202414.4814.6314.4814.6014.604,800
Mar 11, 202414.2814.4714.2814.4714.473,300
Mar 08, 202414.1014.4614.1014.4314.4312,781
Mar 07, 202414.1014.1213.8514.0614.064,581
Mar 06, 202413.8014.0013.8013.9913.9920,200
Mar 05, 202413.8013.8013.8013.8013.80140,000
Mar 04, 202413.7013.8013.7013.8013.8082,000
Mar 01, 202413.7513.8013.7013.7913.793,100
Feb 29, 202413.7313.8013.7313.8013.801,700
Feb 28, 202413.6713.7313.6613.7313.733,400
Feb 27, 202413.9513.9613.8013.8213.827,100
Feb 26, 202413.8613.8613.7313.8213.826,702
Feb 23, 202414.0014.0013.8813.8813.88500
Feb 22, 202414.0514.0514.0014.0014.008,200
Feb 21, 202413.9514.1013.9514.0514.0527,100
Feb 20, 202413.9813.9813.9213.9313.9312,000
Feb 16, 202413.9713.9813.9713.9813.985,600
Feb 15, 202413.9513.9713.9513.9713.971,762
Feb 15, 20240.11469 Dividend
Feb 14, 202414.0014.0013.9513.9913.8816,800
Feb 13, 202414.0914.0913.9013.9713.8634,400
Feb 12, 202414.0814.0814.0014.0113.9013,100
Feb 09, 202414.0614.0814.0614.0813.961,500
Feb 08, 202414.2014.2014.0614.0613.9451,600
Feb 07, 202414.2014.3414.2014.2114.0982,124
Feb 06, 202414.2014.2014.2014.2014.08-
Feb 05, 202414.2814.2814.2014.2014.082,308
Feb 02, 202414.2614.3014.2514.3014.184,400
Feb 01, 202414.0014.2414.0014.2414.128,200
Jan 31, 202414.0014.1214.0014.0013.8924,000
Jan 30, 202413.9013.9913.9013.9913.881,600
Jan 29, 202413.9013.9013.9013.9013.79500
Jan 26, 202413.9513.9513.9113.9113.801,100
Jan 25, 202413.7613.8213.7013.8213.715,051
Jan 24, 202413.7013.7013.7013.7013.59524
Jan 23, 202413.7113.7113.7013.7013.5910,300
Jan 22, 202413.6913.7613.6913.7013.596,350
Jan 19, 202413.4913.7013.4913.5913.482,412
Jan 18, 202413.6613.6613.5013.6313.523,364
Jan 17, 202413.6013.6013.6013.6013.49-
Jan 16, 202413.6113.6113.6013.6013.4913,200
Jan 15, 202413.6113.6113.6113.6113.50-
Jan 12, 202413.6113.6113.6113.6113.50-
Jan 11, 202413.6013.6113.5913.6113.504,800
Jan 10, 202413.5013.5213.5013.5213.415,585
Jan 09, 202413.6013.6013.6013.6013.49-
Jan 08, 202413.6013.6013.6013.6013.491,000
Jan 05, 202413.2013.2013.2013.2013.09-
Jan 04, 202413.2013.2013.2013.2013.09-
Jan 03, 202413.2013.2013.2013.2013.093,000
Jan 02, 202413.1813.2013.1813.2013.091,200
Dec 29, 202313.0713.0713.0713.0712.96-
Dec 28, 202313.0713.0713.0713.0712.96-
Dec 27, 202313.1413.1413.0713.0712.96600
Dec 22, 202313.0513.0513.0513.0512.94600
Dec 21, 202312.9912.9912.9912.9912.88700
Dec 20, 202312.6913.0012.6812.9912.8855,600
Dec 19, 202313.0113.0113.0113.0112.90100
Dec 18, 202313.0513.0713.0513.0712.96800
Dec 15, 202313.0413.0413.0413.0412.93-
Dec 14, 202312.9013.0412.9013.0412.931,100
Dec 13, 202312.8312.8312.5312.5312.43800
Dec 12, 202312.8612.8612.8612.8612.75100
Dec 11, 202313.0513.0513.0513.0512.941,200
Dec 08, 202313.0513.0513.0513.0512.94200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...