Canada markets open in 6 hours 2 minutes

Fortis Inc. (FTS-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
18.38+0.01 (+0.05%)
At close: 03:56PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202418.4818.4818.3718.3818.38850
Apr 19, 202418.3518.4018.3518.3718.374,818
Apr 18, 202418.3818.3818.3818.3818.38135
Apr 17, 202418.4118.4118.2618.2618.263,255
Apr 16, 202418.3518.3518.3518.3518.35130
Apr 15, 202418.5618.5618.2518.2518.253,900
Apr 12, 202418.8318.8318.8018.8018.804,000
Apr 11, 202419.0619.0618.8018.8018.806,295
Apr 10, 202418.9919.0318.9018.9418.941,300
Apr 09, 202419.0019.0919.0019.0919.0941,300
Apr 08, 202419.0019.0019.0019.0019.00-
Apr 05, 202419.1019.1019.0019.0019.00420
Apr 04, 202419.2519.2519.1319.1519.15900
Apr 03, 202419.0519.0519.0519.0519.052,100
Apr 02, 202419.1219.1219.0619.1219.12700
Apr 01, 202419.1919.2019.1319.1319.131,000
Mar 28, 202419.3219.3219.2519.3019.302,515
Mar 27, 202419.2619.3219.2519.3219.321,822
Mar 26, 202419.3019.3019.2019.2019.20325
Mar 25, 202419.2819.2819.2819.2819.28259
Mar 22, 202419.1919.1919.1919.1919.19-
Mar 21, 202419.2519.2519.1719.1919.19400
Mar 20, 202419.1619.1719.1619.1719.17515
Mar 19, 202419.0619.1319.0619.1319.132,300
Mar 18, 202419.1119.1119.1119.1119.11-
Mar 15, 202419.1119.1119.1119.1119.11-
Mar 14, 202419.3619.3619.1119.1119.11500
Mar 13, 202419.0019.1318.9919.1319.131,300
Mar 12, 202419.1019.1018.9919.0019.004,203
Mar 11, 202419.0619.1119.0619.1119.11400
Mar 08, 202419.0019.0019.0019.0019.00-
Mar 07, 202419.0519.0518.9519.0019.002,700
Mar 06, 202419.1019.1019.0519.0919.093,510
Mar 05, 202419.1919.1918.9019.0019.00900
Mar 04, 202419.1219.1218.9019.0019.00507
Mar 01, 202419.2019.2019.1019.1019.101,585
Feb 29, 202419.1019.2719.1019.2019.20900
Feb 28, 202419.2019.2019.1019.1019.102,100
Feb 27, 202419.2119.2119.2119.2119.21200
Feb 26, 202419.3919.3919.2919.3419.342,700
Feb 23, 202419.4519.5319.4519.5019.509,240
Feb 22, 202419.4219.4419.4219.4419.44500
Feb 21, 202419.5619.5619.5519.5619.563,300
Feb 20, 202419.6019.7019.4819.4919.495,900
Feb 16, 202419.5319.6919.5319.6219.621,000
Feb 15, 202419.7219.7219.7219.7219.721,200
Feb 15, 20240.2969 Dividend
Feb 14, 202419.7519.7519.7519.7519.451,200
Feb 13, 202419.6119.6119.4719.4919.202,000
Feb 12, 202419.7119.7119.7119.7119.41-
Feb 09, 202419.7319.7419.7119.7119.411,100
Feb 08, 202419.9519.9819.8519.8719.572,835
Feb 07, 202420.1020.2020.1020.1319.8318,800
Feb 06, 202420.1520.2320.1520.2319.93422
Feb 05, 202420.1420.1520.1420.1519.8597,935
Feb 02, 202420.0920.1020.0020.0019.703,600
Feb 01, 202419.8419.9319.8019.9319.6340,883
Jan 31, 202419.7519.8019.7519.7719.4761,775
Jan 30, 202419.6519.6519.6019.6319.333,500
Jan 29, 202419.6519.6519.6519.6519.353,276
Jan 26, 202419.5719.6419.5619.6419.341,100
Jan 25, 202419.6519.6519.5519.5519.262,232
Jan 24, 202419.5019.6519.5019.5619.2733,270
Jan 23, 202419.4019.5019.3919.4919.202,700
Jan 22, 202419.4019.4019.4019.4019.11-
Jan 19, 202419.2819.4019.2619.4019.117,252
Jan 18, 202419.1819.2419.1819.2418.951,900
Jan 17, 202419.2019.2019.1819.1818.8915,600
Jan 16, 202419.2919.3019.2419.3019.011,789
Jan 15, 202419.2519.2519.2019.2018.91700
Jan 12, 202419.1219.1519.1219.1518.861,110
Jan 11, 202419.1719.2519.0519.0518.7612,300
Jan 10, 202419.4019.5119.3019.3019.016,568
Jan 09, 202419.3219.4419.3019.4019.113,431
Jan 08, 202418.9519.0018.9519.0018.711,085
Jan 05, 202419.0519.0518.9318.9518.671,600
Jan 04, 202418.8519.0018.8519.0018.711,900
Jan 03, 202418.9618.9818.9018.9818.697,748
Jan 02, 202418.9318.9318.9318.9318.65100
Dec 29, 202318.5518.8618.5518.8618.585,925
Dec 28, 202318.5518.5518.5518.5518.27-
Dec 27, 202318.3818.5518.3618.5518.275,600
Dec 22, 202318.2718.5018.2518.5018.226,619
Dec 21, 202318.2018.3218.2018.2417.972,243
Dec 20, 202318.2018.2218.1518.2117.944,700
Dec 19, 202318.1018.1318.0918.1317.862,500
Dec 18, 202318.0018.0117.7418.0017.7313,543
Dec 15, 202318.1918.2117.9518.2017.933,800
Dec 14, 202318.1918.3018.1118.2117.944,000
Dec 13, 202317.7517.9517.6817.9517.685,190
Dec 12, 202317.8517.8517.6117.7517.484,200
Dec 11, 202317.8017.8517.8017.8517.581,300
Dec 08, 202317.9017.9717.7917.9717.705,664
Dec 07, 202318.3518.3517.9517.9517.6811,994
Dec 06, 202318.3018.3018.2318.2317.963,200
Dec 05, 202318.4018.5418.2718.3018.0224,060
Dec 04, 202318.5018.5018.3518.4018.1212,191
Dec 01, 202318.2418.4118.2418.4118.137,100
Nov 30, 202318.2318.3018.2018.3018.024,940
Nov 29, 202318.2618.2618.1218.2017.933,645
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...