Canada markets closed

Fortis Inc (FTS-PK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.26+0.06 (+0.31%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.3919.3919.2619.2619.262,001
May 02, 202419.1419.2019.0019.2019.204,671
May 01, 202419.2919.2918.9019.1219.121,701
Apr 30, 202418.7618.9218.7618.9218.9227,446
Apr 29, 202418.6218.8518.6218.8418.8419,145
Apr 26, 202418.8018.8018.7118.7518.7515,347
Apr 25, 202418.8018.8018.7418.7818.788,700
Apr 24, 202418.8518.8618.8018.8518.8524,900
Apr 23, 202418.8018.8018.6818.6818.68250
Apr 22, 202418.7518.7618.5718.6818.6816,550
Apr 19, 202418.7518.7518.6318.6318.6313,077
Apr 18, 202418.6418.8218.6418.7318.7311,900
Apr 17, 202418.6018.6018.6018.6018.60-
Apr 16, 202418.4418.6318.4418.6018.605,081
Apr 15, 202418.7018.9018.2818.2818.2823,000
Apr 12, 202418.8618.8618.7018.7018.701,449
Apr 11, 202418.9518.9518.8818.9018.904,700
Apr 10, 202419.0019.0718.9919.0019.00772
Apr 09, 202419.0019.0018.8819.0019.005,400
Apr 08, 202418.8919.0418.8819.0419.041,000
Apr 05, 202418.8518.9418.8518.9418.9419,500
Apr 04, 202418.9218.9218.9018.9118.913,300
Apr 03, 202419.1319.1318.9118.9118.911,210
Apr 02, 202418.9319.0518.9219.0519.051,300
Apr 01, 202419.0019.1018.8618.8618.86900
Mar 28, 202418.9019.0518.8919.0519.051,767
Mar 27, 202418.9819.0018.8518.8518.856,000
Mar 26, 202419.1119.1118.8718.9518.9542,000
Mar 25, 202418.9618.9618.9018.9018.9015,330
Mar 22, 202419.0219.0418.9418.9418.947,078
Mar 21, 202418.9919.0318.9018.9118.91869
Mar 20, 202418.8818.8918.8018.8918.891,000
Mar 19, 202418.5918.8018.5918.8018.804,650
Mar 18, 202418.6518.8118.6518.8018.80600
Mar 15, 202418.7818.7818.7018.7018.701,600
Mar 14, 202418.7018.8818.5018.5318.5310,204
Mar 13, 202418.8818.8818.7018.7018.703,980
Mar 12, 202418.8418.9818.8418.9018.903,406
Mar 11, 202418.6618.8518.6618.7118.712,400
Mar 08, 202418.6718.8518.6718.7218.723,935
Mar 07, 202418.8018.8518.7518.7618.768,000
Mar 06, 202418.9918.9918.7518.7518.754,900
Mar 05, 202419.0319.0318.8418.8518.852,475
Mar 04, 202418.6918.8118.6518.8118.8127,791
Mar 01, 202418.8018.8118.8018.8018.802,870
Feb 29, 202418.7518.8518.7518.8518.853,610
Feb 28, 202418.7718.7718.7018.7018.702,100
Feb 27, 202418.6918.7018.6918.7018.701,600
Feb 26, 202418.6818.7118.6818.7018.703,400
Feb 23, 202419.0219.0318.7818.7818.786,176
Feb 22, 202418.9919.0418.9919.0119.012,600
Feb 21, 202419.1219.1218.8818.9718.973,200
Feb 20, 202418.8619.1018.8618.9618.965,035
Feb 16, 202419.1019.1019.0819.1019.105,678
Feb 15, 202419.1419.1419.0519.1019.104,046
Feb 15, 20240.245563 Dividend
Feb 14, 202419.0119.1518.9919.1518.903,500
Feb 13, 202419.2519.2518.9919.0118.777,290
Feb 12, 202419.1019.2519.1019.1118.8610,369
Feb 09, 202419.1119.2019.0719.2018.955,600
Feb 08, 202419.0219.2019.0219.1118.865,011
Feb 07, 202419.1519.1919.1019.1918.942,015
Feb 06, 202419.4419.6019.2819.2819.0322,147
Feb 05, 202419.4019.4519.3819.4519.206,028
Feb 02, 202419.3519.4019.2919.4019.1513,000
Feb 01, 202419.3519.4419.3019.4019.153,263
Jan 31, 202419.5119.5119.2119.5019.254,725
Jan 30, 202419.3819.6019.2419.4019.155,830
Jan 29, 202419.1819.3719.1819.3719.125,420
Jan 26, 202418.6519.2018.6519.1818.937,047
Jan 25, 202418.5118.6418.5018.5418.3010,339
Jan 24, 202418.6018.6418.5018.6418.407,003
Jan 23, 202418.4618.8318.4518.6518.4112,100
Jan 22, 202418.4418.4918.4418.4918.259,200
Jan 19, 202418.1318.3818.1318.3818.1418,257
Jan 18, 202418.0918.2318.0918.2017.9711,298
Jan 17, 202418.1018.1018.1018.1017.874,037
Jan 16, 202418.1018.1018.0618.0617.832,100
Jan 15, 202418.1718.1718.0918.1017.873,318
Jan 12, 202418.1518.1518.1118.1117.881,300
Jan 11, 202418.1418.1418.0518.0517.828,625
Jan 10, 202418.0418.0818.0218.0817.851,700
Jan 09, 202418.0718.0918.0018.0017.777,480
Jan 08, 202417.9018.0017.9018.0017.771,100
Jan 05, 202417.5617.8617.5617.8617.632,993
Jan 04, 202417.4717.6117.4517.5217.306,433
Jan 03, 202417.4917.5617.3617.3617.1412,650
Jan 02, 202417.4217.4217.4217.4217.20-
Dec 29, 202317.2017.4217.2017.4217.202,419
Dec 28, 202317.2117.2117.2117.2116.99100
Dec 27, 202317.4017.4017.4017.4017.18200
Dec 22, 202316.9117.1616.9117.1516.932,750
Dec 21, 202316.9017.0016.7117.0016.782,100
Dec 20, 202316.7516.9016.7216.7216.513,803
Dec 19, 202316.9916.9916.9916.9916.77200
Dec 18, 202316.9917.0516.9917.0116.791,815
Dec 15, 202317.0517.0517.0517.0516.83-
Dec 14, 202317.4517.4517.0217.0516.831,945
Dec 13, 202317.0117.3317.0017.3317.113,302
Dec 12, 202317.1217.1216.9416.9516.736,370
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...