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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	-	-	-	-	-	-
Feb 08, 2023	54.60	54.61	53.75	54.08	54.08	1,322,700
Feb 07, 2023	55.53	55.53	54.57	54.61	54.61	1,657,200
Feb 06, 2023	54.98	55.65	54.90	55.64	55.64	2,194,500
Feb 03, 2023	55.47	55.68	54.48	55.07	55.07	1,406,700
Feb 02, 2023	55.21	55.89	54.97	55.54	55.54	2,326,800
Feb 01, 2023	54.64	55.26	54.35	55.21	55.21	1,476,200
Jan 31, 2023	54.78	54.87	54.44	54.67	54.67	1,966,700
Jan 30, 2023	54.66	55.02	54.62	54.67	54.67	3,663,200
Jan 27, 2023	54.93	55.00	54.55	54.74	54.74	2,482,900
Jan 26, 2023	55.39	55.39	54.96	55.00	55.00	2,480,900
Jan 25, 2023	55.51	55.73	55.32	55.47	55.47	2,545,900
Jan 24, 2023	55.53	55.73	55.20	55.69	55.69	1,866,300
Jan 23, 2023	55.77	55.91	55.38	55.56	55.56	3,414,400
Jan 20, 2023	55.82	56.03	55.34	55.87	55.87	4,480,900
Jan 19, 2023	55.76	56.19	55.70	55.89	55.89	1,698,600
Jan 18, 2023	56.50	56.63	55.84	55.87	55.87	2,349,900
Jan 17, 2023	55.92	56.68	55.90	56.38	56.38	2,525,200
Jan 16, 2023	55.98	56.07	55.75	55.99	55.99	911,300
Jan 13, 2023	55.81	56.22	55.44	56.00	56.00	1,438,900
Jan 12, 2023	55.97	56.10	55.69	55.74	55.74	1,282,700
Jan 11, 2023	55.25	56.06	55.25	55.97	55.97	932,800
Jan 10, 2023	55.18	55.33	54.60	55.28	55.28	687,300
Jan 09, 2023	55.06	55.28	54.78	55.07	55.07	749,300
Jan 06, 2023	54.62	55.33	54.60	55.16	55.16	728,500
Jan 05, 2023	55.17	55.35	54.28	54.39	54.39	2,831,800
Jan 04, 2023	55.42	55.74	54.87	55.20	55.20	726,100
Jan 03, 2023	54.60	55.38	54.24	55.34	55.34	776,500
Dec 30, 2022	54.60	54.79	53.96	54.18	54.18	1,166,000
Dec 29, 2022	54.70	55.01	54.64	54.70	54.70	881,700
Dec 28, 2022	55.04	55.35	54.55	54.61	54.61	708,700
Dec 23, 2022	54.33	55.17	54.33	55.09	55.09	817,900
Dec 22, 2022	54.81	55.00	54.32	54.57	54.57	1,007,700
Dec 21, 2022	54.53	55.14	54.46	54.96	54.96	1,729,600
Dec 20, 2022	54.29	54.67	53.90	54.40	54.40	920,800
Dec 19, 2022	55.03	55.41	54.28	54.34	54.34	1,052,900
Dec 16, 2022	55.40	55.40	54.27	55.06	55.06	3,510,300
Dec 15, 2022	55.76	56.00	55.13	55.67	55.67	1,461,900
Dec 14, 2022	56.10	56.69	55.72	55.79	55.79	2,594,100
Dec 13, 2022	55.78	56.29	55.24	55.59	55.59	2,500,000
Dec 12, 2022	55.16	55.57	54.69	55.49	55.49	1,946,100
Dec 09, 2022	54.51	55.11	54.49	54.98	54.98	1,048,500
Dec 08, 2022	54.41	54.69	54.29	54.59	54.59	1,091,700
Dec 07, 2022	54.54	54.83	54.30	54.46	54.46	1,571,900
Dec 06, 2022	54.30	54.62	53.94	54.57	54.57	983,000
Dec 05, 2022	54.01	54.38	53.90	54.28	54.28	1,384,100
Dec 02, 2022	53.98	54.36	53.67	54.07	54.07	1,770,900
Dec 01, 2022	54.23	54.81	54.03	54.14	54.14	1,021,800
Nov 30, 2022	53.42	54.23	53.28	54.14	54.14	3,365,400
Nov 29, 2022	53.82	53.92	53.31	53.45	53.45	1,968,300
Nov 28, 2022	54.00	54.08	53.63	53.93	53.93	2,374,400
Nov 25, 2022	53.58	54.17	53.58	54.09	54.09	1,514,900
Nov 24, 2022	53.74	53.87	53.31	53.47	53.47	1,139,500
Nov 23, 2022	53.24	53.85	53.23	53.83	53.83	1,735,300
Nov 22, 2022	53.27	53.98	53.16	53.39	53.39	1,828,200
Nov 21, 2022	53.63	53.82	53.02	53.21	53.21	7,315,500
Nov 18, 2022	52.73	53.49	52.73	53.43	53.43	4,331,600
Nov 17, 2022	53.22	53.55	52.33	52.57	52.57	4,205,800
Nov 16, 2022	52.29	53.42	52.29	53.36	53.36	2,483,600
Nov 15, 2022	53.11	53.59	52.49	52.86	52.86	3,274,900
Nov 14, 2022	53.54	54.05	52.78	52.87	52.87	6,621,300
Nov 11, 2022	53.30	53.61	52.84	53.46	53.46	2,186,000
Nov 10, 2022	53.26	53.96	53.08	53.82	53.82	1,961,600
Nov 09, 2022	52.70	53.03	52.56	52.61	52.61	1,389,000
Nov 08, 2022	52.67	52.99	52.50	52.59	52.59	946,200
Nov 07, 2022	53.40	53.44	52.29	52.59	52.59	1,867,000
Nov 04, 2022	53.84	53.85	52.85	53.35	53.35	953,400
Nov 03, 2022	53.00	53.60	52.54	53.36	53.36	1,076,900
Nov 02, 2022	52.72	53.69	52.72	53.09	53.09	2,007,300
Nov 01, 2022	53.35	53.47	52.55	52.74	52.74	946,300
Oct 31, 2022	52.95	53.26	52.40	53.15	53.15	2,932,600
Oct 28, 2022	52.71	53.00	52.26	52.97	52.97	1,828,300
Oct 27, 2022	52.05	52.61	51.85	52.13	52.13	1,367,200
Oct 26, 2022	51.49	52.23	51.49	51.78	51.78	2,507,200
Oct 25, 2022	51.58	52.05	51.45	51.84	51.84	1,753,400
Oct 24, 2022	51.50	51.89	51.25	51.63	51.63	2,181,500
Oct 21, 2022	50.41	51.57	50.21	51.26	51.26	1,780,700
Oct 20, 2022	51.52	51.52	50.36	50.38	50.38	3,000,000
Oct 19, 2022	52.09	52.09	51.22	51.37	51.37	2,217,600
Oct 18, 2022	51.78	52.07	51.45	51.89	51.89	2,219,200
Oct 17, 2022	50.99	51.74	50.68	51.45	51.45	3,944,200
Oct 14, 2022	51.30	51.52	50.17	50.27	50.27	1,498,500
Oct 13, 2022	48.81	50.99	48.45	50.92	50.92	1,706,900
Oct 12, 2022	50.06	50.23	48.96	49.00	49.00	1,577,200
Oct 11, 2022	50.56	50.84	50.04	50.26	50.26	1,522,700
Oct 07, 2022	50.76	51.54	50.52	50.80	50.80	1,631,200
Oct 06, 2022	52.59	52.66	50.43	50.95	50.95	2,463,300
Oct 05, 2022	53.54	53.54	52.51	52.56	52.56	1,339,600
Oct 04, 2022	53.26	54.14	53.16	53.70	53.70	1,037,400
Oct 03, 2022	52.89	53.55	52.66	53.00	53.00	1,284,000
Sept 30, 2022	53.33	53.55	52.43	52.48	52.48	1,928,800
Sept 29, 2022	54.72	54.72	52.91	53.02	53.02	1,816,600
Sept 28, 2022	54.71	54.92	54.25	54.74	54.74	1,236,500
Sept 27, 2022	55.77	55.84	54.52	54.72	54.72	1,287,500
Sept 26, 2022	56.09	56.09	55.16	55.52	55.52	1,276,900
Sept 23, 2022	55.95	56.30	55.74	56.19	56.19	1,182,400
Sept 22, 2022	55.88	56.50	55.85	56.27	56.27	843,700
Sept 21, 2022	56.14	57.04	55.99	56.17	56.17	1,080,900
Sept 20, 2022	57.25	57.31	55.89	56.02	56.02	1,772,600
Sept 19, 2022	56.79	57.36	56.70	57.29	57.29	1,034,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7462+0.0023(+0.3157%)

CRUDE OIL78.80+0.33(+0.42%)

BTC-CAD30,433.56-790.40(-2.53%)

Fortis Inc. (FTS.TO)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7462
+0.0023(+0.3157%)

CRUDE OIL
78.80
+0.33(+0.42%)

BTC-CAD
30,433.56
-790.40(-2.53%)