Canada markets close in 1 hour 43 minutes

Fortis Inc. (FTS-PM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.85-0.35 (-1.73%)
As of 01:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202220.1020.1019.8519.8519.852,700
May 19, 202220.2320.2320.0020.2020.203,508
May 18, 202220.2520.5420.0020.0020.0011,494
May 17, 202219.9920.2319.9920.2320.232,400
May 16, 202219.7920.0019.7919.7919.791,618
May 16, 20220.244563 Dividend
May 13, 202219.6220.0419.6220.0419.807,611
May 12, 202219.6519.7619.5519.7519.5110,169
May 11, 202219.5619.8019.5519.8019.565,500
May 10, 202219.4519.4619.4519.4619.222,500
May 09, 202219.3319.4519.3319.3319.092,600
May 06, 202219.5019.5319.4219.5319.295,469
May 05, 202219.9019.9019.5219.5619.3215,809
May 04, 202220.0120.0119.8519.8519.616,903
May 03, 202220.0020.3419.9720.1419.8920,185
May 02, 202220.3420.3420.1420.1419.89800
Apr 29, 202219.9519.9919.8019.8019.567,721
Apr 28, 202218.8019.7418.7619.6719.4313,814
Apr 27, 202219.2019.3719.0019.0018.7712,022
Apr 26, 202219.2519.7819.0419.2218.997,251
Apr 25, 202220.4720.4719.7819.7919.5515,472
Apr 22, 202220.8120.8120.5020.5020.254,300
Apr 21, 202220.8520.8520.8520.8520.604,340
Apr 20, 202221.2321.2320.7520.7520.504,800
Apr 19, 202220.8620.8720.8520.8520.601,227
Apr 18, 202221.0621.3821.0021.0020.742,400
Apr 14, 202221.0221.0521.0221.0520.794,900
Apr 13, 202221.2421.2421.0221.0320.771,100
Apr 12, 202221.2421.2521.0121.0120.753,735
Apr 11, 202221.1521.2521.1521.2020.9428,800
Apr 08, 202221.0021.3921.0021.1020.841,500
Apr 07, 202222.1322.1320.6120.8720.629,200
Apr 06, 202222.5422.5421.7521.7521.483,939
Apr 05, 202222.6022.6022.4022.4022.134,800
Apr 04, 202222.5922.5922.5522.5822.303,200
Apr 01, 202222.5022.6022.5022.6022.325,076
Mar 31, 202222.3322.6722.2222.5822.3021,167
Mar 30, 202222.2022.4022.2022.4022.1331,100
Mar 29, 202222.0022.3022.0022.2021.932,623
Mar 28, 202222.2522.2522.0022.0021.7354,500
Mar 25, 202222.3222.4022.2122.2121.9450,400
Mar 24, 202222.4922.4922.3022.4722.202,916
Mar 23, 202222.4522.5022.4022.5022.2328,185
Mar 22, 202222.3522.4022.2822.4022.138,665
Mar 21, 202222.2522.3522.2522.3022.033,950
Mar 18, 202221.6722.3821.6722.2621.9938,325
Mar 17, 202221.6222.0921.5522.0921.824,400
Mar 16, 202221.4521.6421.4021.6421.3828,500
Mar 15, 202221.5721.5721.2621.3521.096,701
Mar 14, 202221.1521.3421.1521.2521.002,535
Mar 11, 202221.0221.1521.0221.1520.892,023
Mar 10, 202221.1621.2520.7820.9020.6427,354
Mar 09, 202221.3621.3621.1621.1620.902,905
Mar 08, 202221.7021.8921.4021.4021.146,746
Mar 07, 202221.7021.7421.6521.7421.471,350
Mar 04, 202222.0522.0521.6421.6421.382,481
Mar 03, 202222.2522.2522.0122.1121.842,900
Mar 02, 202222.0122.3022.0122.3022.033,101
Mar 01, 202222.0622.3522.0022.3522.0811,600
Feb 28, 202222.3722.4022.2522.2521.983,766
Feb 25, 202222.4922.8522.4022.8522.5714,922
Feb 24, 202222.5122.5122.3222.5022.234,700
Feb 23, 202222.7522.7722.5022.5822.307,500
Feb 22, 202222.7522.7522.7522.7522.472,300
Feb 18, 202222.7622.7622.7322.7522.471,205
Feb 17, 202222.8122.9122.8122.8222.54850
Feb 16, 202222.8123.0222.8122.9022.624,567
Feb 15, 202223.3323.3523.0823.1422.8632,750
Feb 14, 202223.4223.4223.4223.4223.13525
Feb 14, 20220.244563 Dividend
Feb 11, 202223.6123.7723.5023.5423.0114,243
Feb 10, 202223.6823.6923.6523.6523.12800
Feb 09, 202223.5223.7823.5223.7823.253,696
Feb 08, 202223.6523.6523.5023.5022.976,160
Feb 07, 202223.5923.6523.5823.6523.121,500
Feb 04, 202223.5923.5923.4923.5523.0218,900
Feb 03, 202223.6423.6423.5923.5923.0610,470
Feb 02, 202223.6823.7023.6323.6323.108,600
Feb 01, 202223.7323.7323.6723.7023.177,660
Jan 31, 202223.6523.7523.6123.7523.2241,190
Jan 28, 202223.3023.7323.3023.6123.0852,375
Jan 27, 202223.4923.5323.3123.4422.917,937
Jan 26, 202223.6123.6123.5923.6023.073,166
Jan 25, 202223.4023.5023.4023.4322.9025,968
Jan 24, 202223.6523.6623.5023.5022.973,000
Jan 21, 202223.7823.8023.6723.6723.149,267
Jan 20, 202223.8523.8523.8023.8323.297,500
Jan 19, 202223.7823.8523.7723.8523.3133,150
Jan 18, 202223.7723.8723.7623.8723.33700
Jan 17, 202223.6323.7623.5923.7623.233,700
Jan 14, 202223.5723.6323.5223.6323.104,715
Jan 13, 202223.5023.6323.4723.6323.1030,710
Jan 12, 202223.4123.6223.4123.5022.9727,600
Jan 11, 202223.7023.7023.4123.6323.102,858
Jan 10, 202223.5223.5323.5123.5323.00800
Jan 07, 202223.5523.5523.5223.5222.99600
Jan 06, 202223.5023.5023.4523.4522.9225,202
Jan 05, 202223.4023.5523.4023.5523.023,900
Jan 04, 202223.3623.3623.3623.3622.84600
Dec 31, 202123.0523.2323.0523.1522.6336,580
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...