Canada markets closed

Fortis Inc. (FTS-PM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.66-0.38 (-1.65%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Sep. 01, 202122.7222.7222.7222.7222.49200
Aug. 31, 202122.8523.0022.8523.0022.765,346
Aug. 30, 202123.0223.0522.9523.0522.814,717
Aug. 27, 202122.8023.1422.6823.1422.9012,490
Aug. 26, 202122.5623.0022.5522.8022.5713,100
Aug. 25, 202122.3922.6422.3822.6422.4137,588
Aug. 24, 202122.2522.4322.2522.4222.198,594
Aug. 23, 202122.1322.2722.0722.2422.019,300
Aug. 20, 202122.1822.1822.0822.0821.852,317
Aug. 19, 202122.3522.3522.1822.1821.956,200
Aug. 18, 202122.2822.3022.1022.2722.043,716
Aug. 18, 20210.244563 Dividend
Aug. 17, 202122.5922.5922.5122.5522.0810,748
Aug. 16, 202122.0722.7522.0722.7522.2742,707
Aug. 13, 202122.2622.3022.2522.3021.8312,510
Aug. 12, 202122.1022.2822.1022.2821.8118,500
Aug. 11, 202121.9422.1421.9422.1121.655,300
Aug. 10, 202122.0322.1121.9422.0021.5411,150
Aug. 09, 202122.1022.1722.1022.1621.705,300
Aug. 06, 202122.1222.2022.1122.2021.732,935
Aug. 05, 202121.9422.1721.9422.1721.712,800
Aug. 04, 202121.9022.1521.9022.1521.6938,327
Aug. 03, 202122.0022.2422.0022.2221.75122,461
Jul. 30, 202122.4022.4022.1522.4021.933,502
Jul. 29, 202122.4122.5422.3122.5022.033,800
Jul. 28, 202122.3622.5422.3522.5422.073,800
Jul. 27, 202122.3922.6022.3922.5422.076,400
Jul. 26, 202122.1022.4122.1022.4121.946,903
Jul. 23, 202122.3922.3922.1122.1921.723,570
Jul. 22, 202122.2922.3922.1622.3321.8652,920
Jul. 21, 202122.2522.2922.0622.2921.8227,100
Jul. 20, 202122.3022.4422.2922.2921.822,000
Jul. 19, 202122.4522.4522.3022.3021.8318,200
Jul. 16, 202122.5722.6922.4522.5122.0434,260
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...