Canada markets open in 2 hours 24 minutes

Fortis Inc. (FTS-PM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.43-0.07 (-0.30%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 202223.4023.5023.4023.4323.4325,968
Jan. 24, 202223.6523.6623.5023.5023.503,000
Jan. 21, 202223.7823.8023.6723.6723.679,267
Jan. 20, 202223.8523.8523.8023.8323.837,500
Jan. 19, 202223.7823.8523.7723.8523.8533,150
Jan. 18, 202223.7723.8723.7623.8723.87700
Jan. 17, 202223.6323.7623.5923.7623.763,700
Jan. 14, 202223.5723.6323.5223.6323.634,715
Jan. 13, 202223.5023.6323.4723.6323.6330,710
Jan. 12, 202223.4123.6223.4123.5023.5027,600
Jan. 11, 202223.7023.7023.4123.6323.632,858
Jan. 10, 202223.5223.5323.5123.5323.53800
Jan. 07, 202223.5523.5523.5223.5223.52600
Jan. 06, 202223.5023.5023.4523.4523.4525,202
Jan. 05, 202223.4023.5523.4023.5523.553,900
Jan. 04, 202223.3623.3623.3623.3623.36600
Dec. 31, 202123.0523.2323.0523.1523.1536,580
Dec. 30, 202122.8022.9922.8022.9922.995,000
Dec. 29, 202122.8322.8822.8322.8822.88325
Dec. 24, 202122.8422.8822.6522.6522.651,600
Dec. 23, 202122.7022.7522.6022.6022.603,880
Dec. 22, 202122.2022.5522.1322.5522.553,200
Dec. 21, 202122.3122.3122.3122.3122.31105
Dec. 20, 202122.4822.5022.1822.1822.181,900
Dec. 17, 202122.6022.6022.4922.4922.492,229
Dec. 16, 202122.7622.8122.5822.7022.703,900
Dec. 15, 202122.8522.8522.7522.7522.751,816
Dec. 14, 202122.9022.9622.8622.8822.888,050
Dec. 13, 202122.9922.9922.8222.9022.907,600
Dec. 10, 202122.8623.0022.8623.0023.002,177
Dec. 09, 202122.8422.9922.8322.8522.853,200
Dec. 08, 202122.9023.0922.9023.0923.0912,613
Dec. 07, 202122.7522.9122.7522.8922.898,256
Dec. 06, 202123.1523.1522.6022.6122.615,025
Dec. 03, 202123.0123.0522.6622.6622.665,221
Dec. 02, 202123.2023.2023.0123.0423.043,376
Dec. 01, 202123.3923.3923.1223.1223.1219,405
Nov. 30, 202123.3323.4923.2623.2623.267,925
Nov. 29, 202123.3323.5323.3323.4323.436,070
Nov. 26, 202123.3523.4123.3023.3223.3211,000
Nov. 25, 202123.5423.5423.5423.5423.54100
Nov. 24, 202123.4523.5523.3123.5523.5523,900
Nov. 23, 202123.4023.6523.2023.6523.6561,390
Nov. 22, 202123.4023.5923.3823.5923.594,444
Nov. 19, 202123.3023.4023.3023.4023.404,200
Nov. 18, 202123.3523.4023.0923.3123.314,661
Nov. 17, 202123.4623.4923.4023.4023.402,210
Nov. 16, 202123.7823.7823.6523.6523.653,725
Nov. 16, 20210.244563 Dividend
Nov. 15, 202123.9724.0023.9023.9223.683,110
Nov. 12, 202124.0524.0523.9523.9523.711,400
Nov. 11, 202124.0224.0523.9524.0523.802,100
Nov. 10, 202123.9324.0523.9324.0023.752,815
Nov. 09, 202124.0024.0023.9424.0023.751,500
Nov. 08, 202124.0024.0523.9124.0523.806,600
Nov. 05, 202123.8524.0023.7924.0023.752,652
Nov. 04, 202124.0224.0223.7723.7723.535,033
Nov. 03, 202124.0224.0524.0024.0523.806,200
Nov. 02, 202123.9524.0623.9524.0223.774,576
Nov. 01, 202123.7623.9023.7623.9023.664,150
Oct. 29, 202123.6023.7823.6023.7823.5422,041
Oct. 28, 202123.3323.6823.3323.6023.367,815
Oct. 27, 202123.3923.5023.3723.5023.2610,205
Oct. 26, 202123.4023.4223.3323.3823.149,010
Oct. 25, 202123.2723.2723.2723.2723.03-
Oct. 22, 202123.2323.2723.2323.2723.037,837
Oct. 21, 202123.2523.3023.2323.3023.06700
Oct. 20, 202123.1823.3023.1823.3023.066,235
Oct. 19, 202123.2523.3023.1023.3023.065,100
Oct. 18, 202123.4023.4023.2423.2523.018,600
Oct. 15, 202123.4923.5023.4023.5023.265,628
Oct. 14, 202123.4023.4123.0923.3723.1311,299
Oct. 13, 202123.2123.3123.2123.2322.992,895
Oct. 12, 202123.2123.3023.2123.3023.069,895
Oct. 08, 202123.2623.3023.2223.3023.062,900
Oct. 07, 202123.5823.5823.4623.4623.22667
Oct. 06, 202123.6023.7023.2023.5823.3432,489
Oct. 05, 202123.5023.7023.4823.7023.4611,770
Oct. 04, 202123.4423.6523.4423.6523.4129,600
Oct. 01, 202123.3623.5423.3623.5023.268,580
Sep. 30, 202122.9523.3522.9523.3523.119,981
Sep. 29, 202122.8922.9922.8922.9522.729,310
Sep. 28, 202122.6422.6522.6022.6022.3712,800
Sep. 27, 202122.6022.6522.5522.5522.323,350
Sep. 24, 202122.3622.4922.3622.4922.264,500
Sep. 23, 202122.2522.4022.2522.4022.175,968
Sep. 22, 202122.4022.4522.2522.2522.029,300
Sep. 21, 202122.3922.4022.2422.2522.024,100
Sep. 20, 202122.5522.5522.3122.5522.3229,116
Sep. 17, 202122.5722.7022.5722.6022.374,400
Sep. 16, 202122.8022.8022.5822.6622.432,097
Sep. 15, 202122.5522.7522.5522.7422.518,300
Sep. 14, 202122.7422.7422.6822.6822.454,194
Sep. 13, 202122.8922.8922.6222.7522.526,000
Sep. 10, 202122.6322.8522.5122.8522.629,000
Sep. 09, 202122.6522.6522.5522.5522.326,400
Sep. 08, 202122.6522.7522.6022.6022.3733,444
Sep. 07, 202122.8922.9022.7022.7022.473,086
Sep. 03, 202122.6122.7522.6122.7522.522,242
Sep. 02, 202122.7622.8022.6022.6222.3925,885
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...