Canada markets closed

Fortis Inc. (FTS-PI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.88+0.08 (+0.48%)
At close: 01:35PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202417.2017.2016.8816.8816.881,350
Apr 25, 202416.8016.8016.8016.8016.80300
Apr 24, 202416.8016.8016.8016.8016.80400
Apr 23, 202416.7516.8016.7416.8016.801,100
Apr 22, 202416.7016.8016.7016.8016.80300
Apr 19, 202416.7016.7016.7016.7016.70500
Apr 18, 202416.7916.7916.7916.7916.79260
Apr 17, 202416.7016.7016.7016.7016.70-
Apr 16, 202416.7016.7016.7016.7016.70100
Apr 15, 202417.0517.0517.0517.0517.05900
Apr 12, 202416.6517.0516.6517.0517.052,600
Apr 11, 202416.8516.8516.8516.8516.851,000
Apr 10, 202416.8016.8516.8016.8516.851,102
Apr 09, 202416.8916.8916.8916.8916.891,500
Apr 08, 202416.8516.8916.5016.5016.504,600
Apr 05, 202416.5016.9516.5016.7016.703,200
Apr 04, 202416.5016.5016.5016.5016.50360
Apr 03, 202416.4916.4916.4916.4916.491,282
Apr 02, 202416.4316.4916.4316.4916.491,000
Apr 01, 202416.4916.4916.4916.4916.49700
Mar 28, 202416.4516.4816.4516.4816.48200
Mar 27, 202416.1516.1516.1516.1516.15100
Mar 26, 202416.2416.2416.1016.1016.102,310
Mar 25, 202416.2416.2416.2416.2416.241,500
Mar 22, 202416.2216.2216.2216.2216.22542
Mar 21, 202416.4916.4916.4916.4916.49400
Mar 20, 202416.3416.3716.3416.3716.374,300
Mar 19, 202416.1316.3416.1316.3416.34600
Mar 18, 202416.1016.1316.1016.1316.13600
Mar 15, 202416.1316.1316.0316.0316.031,300
Mar 14, 202416.1316.1316.1316.1316.13-
Mar 13, 202416.1316.1316.1316.1316.13-
Mar 12, 202416.1316.1316.1316.1316.13-
Mar 11, 202416.1316.1316.1316.1316.13-
Mar 08, 202416.3716.3716.1316.1316.13800
Mar 07, 202416.2716.2716.2716.2716.27-
Mar 06, 202416.3716.3816.2716.2716.27800
Mar 05, 202416.3716.3716.3716.3716.37-
Mar 04, 202416.3716.3716.3716.3716.37102
Mar 01, 202416.0016.2516.0016.2516.255,600
Feb 29, 202416.0916.4016.0916.1516.151,800
Feb 28, 202415.9215.9215.9215.9215.92900
Feb 27, 202416.1016.1016.0016.0416.04960
Feb 26, 202415.9016.3515.9016.3516.353,940
Feb 23, 202415.8316.0015.8316.0016.00949
Feb 22, 202415.9015.9015.9015.9015.9068,000
Feb 21, 202415.8015.9015.8015.9015.901,100
Feb 20, 202415.9015.9015.9015.9015.901,201
Feb 16, 202416.1516.1516.1516.1516.15100
Feb 15, 202415.9516.1015.9016.1016.101,800
Feb 15, 20240.412055 Dividend
Feb 14, 202416.4916.4916.3516.3515.942,900
Feb 13, 202416.5916.5916.4516.4516.043,800
Feb 12, 202416.5916.5916.5916.5916.17100
Feb 09, 202416.4016.4516.3616.4516.041,900
Feb 08, 202416.5616.5616.4016.4015.991,400
Feb 07, 202416.6016.6016.5616.5616.143,245
Feb 06, 202416.6416.6416.5616.5616.14600
Feb 05, 202416.6516.6516.6016.6016.181,500
Feb 02, 202416.6416.6516.6216.6516.233,900
Feb 01, 202416.4016.8516.4016.8516.435,223
Jan 31, 202416.2516.8016.2516.5016.089,079
Jan 30, 202416.0016.2416.0016.2415.832,180
Jan 29, 202416.0016.0016.0016.0015.60161
Jan 26, 202416.0116.0115.9815.9815.581,500
Jan 25, 202415.9516.0415.9516.0415.642,137
Jan 24, 202415.9015.9515.9015.9515.55400
Jan 23, 202415.7715.7715.7715.7715.37100
Jan 22, 202415.7515.7515.7115.7515.353,400
Jan 19, 202415.7015.7515.7015.7515.352,400
Jan 18, 202415.6515.6515.6515.6515.26-
Jan 17, 202415.6515.6515.6515.6515.26400
Jan 16, 202415.7015.7015.6115.6515.265,231
Jan 15, 202415.6115.6115.6115.6115.221,000
Jan 12, 202415.5315.5315.5315.5315.14300
Jan 11, 202415.5115.5115.4015.4815.092,601
Jan 10, 202415.7015.7015.5015.6015.213,015
Jan 09, 202415.7215.7515.7215.7515.351,318
Jan 08, 202415.7516.2015.7515.7515.355,706
Jan 05, 202415.4515.7515.4515.7515.352,900
Jan 04, 202415.3115.5015.3115.5015.1111,100
Jan 03, 202414.9315.2014.9315.0014.625,419
Jan 02, 202414.9414.9614.9414.9614.581,900
Dec 29, 202314.9514.9514.9114.9114.53431
Dec 28, 202314.9114.9114.9014.9014.52200
Dec 27, 202314.8114.8114.8014.8014.43200
Dec 22, 202314.9214.9214.8014.8514.486,311
Dec 21, 202314.9214.9214.9014.9214.544,000
Dec 20, 202314.9314.9314.8014.8114.447,157
Dec 19, 202314.9414.9414.9214.9214.54700
Dec 18, 202314.9214.9414.9214.9414.563,801
Dec 15, 202315.0015.0014.9214.9514.574,100
Dec 14, 202314.8914.9014.8014.8214.455,430
Dec 13, 202314.6614.8014.6614.7514.385,388
Dec 12, 202314.9014.9014.9014.9014.52-
Dec 11, 202314.9014.9014.9014.9014.52875
Dec 08, 202314.7514.8414.7014.8414.471,100
Dec 07, 202314.8014.9314.8014.9314.55901
Dec 06, 202314.7714.9414.7414.8014.432,102
Dec 05, 202314.7414.7414.7214.7414.3714,642
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...