Canada markets closed

Fortis Inc. (FTS-PM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.89+0.12 (+0.61%)
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 02, 202419.7319.8919.7319.8919.8915,039
May 01, 202419.5019.7719.5019.7719.774,777
Apr 30, 202419.4519.5819.4219.5719.5721,812
Apr 29, 202419.6019.6119.4219.4919.4912,099
Apr 26, 202419.2519.3019.2419.3019.303,919
Apr 25, 202419.2019.2519.2019.2519.25300
Apr 24, 202419.5619.5619.1519.1519.159,676
Apr 23, 202419.2019.2119.1519.2019.20103,594
Apr 22, 202419.0219.2019.0219.1519.1530,050
Apr 19, 202419.2519.2619.1919.2519.2536,998
Apr 18, 202419.1719.2619.1719.2519.25312,600
Apr 17, 202419.2319.2419.2319.2419.241,300
Apr 16, 202419.0119.2019.0119.2019.2060,515
Apr 15, 202419.2319.3018.8518.9118.9130,935
Apr 12, 202419.2519.2519.1719.1719.177,845
Apr 11, 202419.3919.4519.3019.3219.3212,284
Apr 10, 202419.1919.2519.1519.2519.2511,400
Apr 09, 202419.2119.2119.0619.1019.106,593
Apr 08, 202419.2619.3719.1519.1819.1839,300
Apr 05, 202419.2519.2519.2519.2519.25100
Apr 04, 202419.4019.4019.4019.4019.40196
Apr 03, 202419.4519.4519.4519.4519.45200
Apr 02, 202418.9518.9518.9518.9518.9530,025
Apr 01, 202418.9118.9118.8218.8218.821,475
Mar 28, 202418.9019.0018.9019.0019.002,077
Mar 27, 202418.8119.0018.8118.9218.921,799
Mar 26, 202418.9119.1718.8018.8018.803,160
Mar 25, 202418.9018.9018.9018.9018.90-
Mar 22, 202418.8818.9518.7918.9018.90102,640
Mar 21, 202418.9018.9018.8918.9018.902,324
Mar 20, 202418.6318.7418.6318.7418.7447,300
Mar 19, 202418.5018.6018.4518.5618.569,950
Mar 18, 202418.6018.6918.5618.5618.562,650
Mar 15, 202418.6518.7018.6518.7018.708,200
Mar 14, 202418.7218.7218.6218.6918.693,782
Mar 13, 202418.7018.7518.6518.6518.6545,959
Mar 12, 202418.7018.7018.6018.6918.692,381
Mar 11, 202418.7018.7018.7018.7018.703,800
Mar 08, 202418.7018.7118.6518.6518.6551,000
Mar 07, 202418.7018.7518.7018.7118.7151,500
Mar 06, 202418.7618.7918.6518.7918.795,633
Mar 05, 202418.7418.7518.7418.7518.752,422
Mar 04, 202418.5618.6918.5518.6218.622,130
Mar 01, 202418.5018.5518.5018.5518.556,200
Feb 29, 202418.4318.6018.4318.5718.5751,150
Feb 28, 202418.7418.7418.4418.4818.484,390
Feb 27, 202418.6518.6518.5118.5118.515,500
Feb 26, 202418.6818.7118.6518.6518.65900
Feb 23, 202418.8018.8018.6818.6818.683,835
Feb 22, 202418.8518.8518.8518.8518.8550,000
Feb 21, 202418.8018.8018.7118.7118.71519
Feb 20, 202419.0019.0518.7018.7018.7010,500
Feb 16, 202419.0519.0519.0019.0019.004,750
Feb 15, 202419.1119.1719.0319.1719.172,819
Feb 15, 20240.244563 Dividend
Feb 14, 202419.1019.2419.1019.2419.003,635
Feb 13, 202419.0119.1019.0119.1018.863,943
Feb 12, 202419.2519.2519.0019.0618.824,100
Feb 09, 202419.1019.3019.0019.1018.862,000
Feb 08, 202419.0019.1418.9919.1418.902,482
Feb 07, 202419.1119.1518.9919.1518.911,500
Feb 06, 202419.2519.3119.1819.1818.9410,126
Feb 05, 202419.1219.2919.1219.2919.0455,500
Feb 02, 202419.2519.2519.2019.2519.0152,500
Feb 01, 202419.0319.4119.0019.4119.1620,130
Jan 31, 202418.8018.8618.8018.8618.627,005
Jan 30, 202418.8918.9018.8918.9018.661,010
Jan 29, 202418.7518.8518.6618.8518.618,781
Jan 26, 202418.6918.9218.6518.9218.683,200
Jan 25, 202418.5918.7418.5918.7018.46101,980
Jan 24, 202418.5018.6018.4918.6018.365,597
Jan 23, 202418.5018.5818.5018.5718.3311,300
Jan 22, 202418.3518.5018.3518.5018.26800
Jan 19, 202418.4218.4818.3518.4818.2518,288
Jan 18, 202418.3818.4218.3418.4218.197,564
Jan 17, 202418.4518.4518.3018.3018.072,316
Jan 16, 202418.4618.4618.2518.3718.148,025
Jan 15, 202418.1518.2518.1418.2518.0215,030
Jan 12, 202418.1618.4518.1518.2017.979,700
Jan 11, 202418.0518.1018.0218.0617.832,843
Jan 10, 202418.0018.1017.9918.1017.877,598
Jan 09, 202417.8118.0017.8117.8617.6317,870
Jan 08, 202417.8517.8517.5017.8017.571,200
Jan 05, 202417.7217.8417.7017.8417.619,100
Jan 04, 202417.6717.7217.6617.7017.485,270
Jan 03, 202417.6017.7517.5817.7017.4811,721
Jan 02, 202417.5017.5517.5017.5517.33400
Dec 29, 202317.4217.5417.4217.5417.328,050
Dec 28, 202317.3617.4517.3617.4517.23500
Dec 27, 202317.4517.4517.3517.3717.151,900
Dec 22, 202317.5017.5517.4017.5517.3313,800
Dec 21, 202317.2517.6017.2517.6017.3817,700
Dec 20, 202317.0017.1517.0017.1516.9348,193
Dec 19, 202317.1917.1917.0817.1616.947,350
Dec 18, 202317.0117.3817.0117.3517.137,742
Dec 15, 202317.4417.4516.8117.2517.033,900
Dec 14, 202316.9917.4016.9817.3717.1529,400
Dec 13, 202317.1517.1516.9017.1416.9216,067
Dec 12, 202317.2117.2517.0317.0316.816,770
Dec 11, 202317.4017.4017.2117.2217.0026,160
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...