Canada Markets open in 3 hrs 48 mins

Fortis Inc. (FTS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
54.08-0.53 (-0.97%)
At close: 04:00PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 2023------
Feb 08, 202354.6054.6153.7554.0854.081,322,700
Feb 07, 202355.5355.5354.5754.6154.611,657,200
Feb 06, 202354.9855.6554.9055.6455.642,194,500
Feb 03, 202355.4755.6854.4855.0755.071,406,700
Feb 02, 202355.2155.8954.9755.5455.542,326,800
Feb 01, 202354.6455.2654.3555.2155.211,476,200
Jan 31, 202354.7854.8754.4454.6754.671,966,700
Jan 30, 202354.6655.0254.6254.6754.673,663,200
Jan 27, 202354.9355.0054.5554.7454.742,482,900
Jan 26, 202355.3955.3954.9655.0055.002,480,900
Jan 25, 202355.5155.7355.3255.4755.472,545,900
Jan 24, 202355.5355.7355.2055.6955.691,866,300
Jan 23, 202355.7755.9155.3855.5655.563,414,400
Jan 20, 202355.8256.0355.3455.8755.874,480,900
Jan 19, 202355.7656.1955.7055.8955.891,698,600
Jan 18, 202356.5056.6355.8455.8755.872,349,900
Jan 17, 202355.9256.6855.9056.3856.382,525,200
Jan 16, 202355.9856.0755.7555.9955.99911,300
Jan 13, 202355.8156.2255.4456.0056.001,438,900
Jan 12, 202355.9756.1055.6955.7455.741,282,700
Jan 11, 202355.2556.0655.2555.9755.97932,800
Jan 10, 202355.1855.3354.6055.2855.28687,300
Jan 09, 202355.0655.2854.7855.0755.07749,300
Jan 06, 202354.6255.3354.6055.1655.16728,500
Jan 05, 202355.1755.3554.2854.3954.392,831,800
Jan 04, 202355.4255.7454.8755.2055.20726,100
Jan 03, 202354.6055.3854.2455.3455.34776,500
Dec 30, 202254.6054.7953.9654.1854.181,166,000
Dec 29, 202254.7055.0154.6454.7054.70881,700
Dec 28, 202255.0455.3554.5554.6154.61708,700
Dec 23, 202254.3355.1754.3355.0955.09817,900
Dec 22, 202254.8155.0054.3254.5754.571,007,700
Dec 21, 202254.5355.1454.4654.9654.961,729,600
Dec 20, 202254.2954.6753.9054.4054.40920,800
Dec 19, 202255.0355.4154.2854.3454.341,052,900
Dec 16, 202255.4055.4054.2755.0655.063,510,300
Dec 15, 202255.7656.0055.1355.6755.671,461,900
Dec 14, 202256.1056.6955.7255.7955.792,594,100
Dec 13, 202255.7856.2955.2455.5955.592,500,000
Dec 12, 202255.1655.5754.6955.4955.491,946,100
Dec 09, 202254.5155.1154.4954.9854.981,048,500
Dec 08, 202254.4154.6954.2954.5954.591,091,700
Dec 07, 202254.5454.8354.3054.4654.461,571,900
Dec 06, 202254.3054.6253.9454.5754.57983,000
Dec 05, 202254.0154.3853.9054.2854.281,384,100
Dec 02, 202253.9854.3653.6754.0754.071,770,900
Dec 01, 202254.2354.8154.0354.1454.141,021,800
Nov 30, 202253.4254.2353.2854.1454.143,365,400
Nov 29, 202253.8253.9253.3153.4553.451,968,300
Nov 28, 202254.0054.0853.6353.9353.932,374,400
Nov 25, 202253.5854.1753.5854.0954.091,514,900
Nov 24, 202253.7453.8753.3153.4753.471,139,500
Nov 23, 202253.2453.8553.2353.8353.831,735,300
Nov 22, 202253.2753.9853.1653.3953.391,828,200
Nov 21, 202253.6353.8253.0253.2153.217,315,500
Nov 18, 202252.7353.4952.7353.4353.434,331,600
Nov 17, 202253.2253.5552.3352.5752.574,205,800
Nov 16, 202252.2953.4252.2953.3653.362,483,600
Nov 15, 202253.1153.5952.4952.8652.863,274,900
Nov 14, 202253.5454.0552.7852.8752.876,621,300
Nov 11, 202253.3053.6152.8453.4653.462,186,000
Nov 10, 202253.2653.9653.0853.8253.821,961,600
Nov 09, 202252.7053.0352.5652.6152.611,389,000
Nov 08, 202252.6752.9952.5052.5952.59946,200
Nov 07, 202253.4053.4452.2952.5952.591,867,000
Nov 04, 202253.8453.8552.8553.3553.35953,400
Nov 03, 202253.0053.6052.5453.3653.361,076,900
Nov 02, 202252.7253.6952.7253.0953.092,007,300
Nov 01, 202253.3553.4752.5552.7452.74946,300
Oct 31, 202252.9553.2652.4053.1553.152,932,600
Oct 28, 202252.7153.0052.2652.9752.971,828,300
Oct 27, 202252.0552.6151.8552.1352.131,367,200
Oct 26, 202251.4952.2351.4951.7851.782,507,200
Oct 25, 202251.5852.0551.4551.8451.841,753,400
Oct 24, 202251.5051.8951.2551.6351.632,181,500
Oct 21, 202250.4151.5750.2151.2651.261,780,700
Oct 20, 202251.5251.5250.3650.3850.383,000,000
Oct 19, 202252.0952.0951.2251.3751.372,217,600
Oct 18, 202251.7852.0751.4551.8951.892,219,200
Oct 17, 202250.9951.7450.6851.4551.453,944,200
Oct 14, 202251.3051.5250.1750.2750.271,498,500
Oct 13, 202248.8150.9948.4550.9250.921,706,900
Oct 12, 202250.0650.2348.9649.0049.001,577,200
Oct 11, 202250.5650.8450.0450.2650.261,522,700
Oct 07, 202250.7651.5450.5250.8050.801,631,200
Oct 06, 202252.5952.6650.4350.9550.952,463,300
Oct 05, 202253.5453.5452.5152.5652.561,339,600
Oct 04, 202253.2654.1453.1653.7053.701,037,400
Oct 03, 202252.8953.5552.6653.0053.001,284,000
Sept 30, 202253.3353.5552.4352.4852.481,928,800
Sept 29, 202254.7254.7252.9153.0253.021,816,600
Sept 28, 202254.7154.9254.2554.7454.741,236,500
Sept 27, 202255.7755.8454.5254.7254.721,287,500
Sept 26, 202256.0956.0955.1655.5255.521,276,900
Sept 23, 202255.9556.3055.7456.1956.191,182,400
Sept 22, 202255.8856.5055.8556.2756.27843,700
Sept 21, 202256.1457.0455.9956.1756.171,080,900
Sept 20, 202257.2557.3155.8956.0256.021,772,600
Sept 19, 202256.7957.3656.7057.2957.291,034,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...