Canada Markets close in 5 hrs 6 mins

Fortis Inc. (FTS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
60.44-0.10 (-0.17%)
As of 10:54AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 202260.5060.5759.9660.4460.44371,465
Jul 06, 202260.5060.7860.1860.5460.541,648,100
Jul 05, 202260.7561.1659.5360.6160.611,296,400
Jul 04, 202260.8361.6560.5060.6960.69537,900
Jun 30, 202260.0160.9960.0160.8560.851,565,700
Jun 29, 202261.4161.9261.2161.2961.29804,800
Jun 28, 202260.8661.5160.7861.3761.371,252,100
Jun 27, 202259.7660.8459.4960.7760.771,235,800
Jun 24, 202259.5759.8659.1759.7759.771,391,500
Jun 23, 202258.7559.4558.7059.3659.361,069,900
Jun 22, 202257.7758.8457.6858.5558.551,234,700
Jun 21, 202258.1858.3957.7458.1258.12807,000
Jun 20, 202257.7358.2957.5658.1458.14370,100
Jun 17, 202258.7059.3757.7657.9657.962,925,400
Jun 16, 202258.5358.7158.1058.4758.471,157,800
Jun 15, 202259.4259.6358.7159.0959.091,386,100
Jun 14, 202261.3061.3659.2459.3459.341,925,700
Jun 13, 202261.6762.0061.1561.3761.371,705,400
Jun 10, 202261.3862.5261.3762.3562.351,233,300
Jun 09, 202261.7162.1661.5361.6461.64857,300
Jun 08, 202262.1462.3461.7161.7761.77880,700
Jun 07, 202262.3362.4361.9862.3062.301,396,700
Jun 06, 202262.9263.0062.3662.3962.391,591,700
Jun 03, 202262.7163.3262.6362.8162.811,301,800
Jun 02, 202262.9763.2562.4563.2163.211,588,200
Jun 01, 202262.7863.2862.5762.9862.982,301,500
May 31, 202263.3063.8763.0863.7963.794,108,900
May 30, 202263.8063.9663.4063.4863.481,401,700
May 27, 202264.2964.2963.5863.7963.791,475,000
May 26, 202264.7264.9464.2664.3064.302,366,200
May 25, 202265.1065.2664.5664.6164.61872,300
May 24, 202264.7765.2264.5765.0565.051,537,900
May 20, 202263.4464.3063.2864.2864.281,975,100
May 19, 202263.2663.6562.9063.3463.343,070,400
May 18, 202263.2664.0663.2663.5563.555,707,100
May 17, 202262.6263.4462.2763.1563.153,727,400
May 16, 202262.2762.9862.1862.6762.672,811,900
May 13, 202263.4163.6062.8962.9962.993,259,500
May 12, 202263.0263.7262.6863.1563.155,184,600
May 11, 202263.6263.9463.0863.2063.201,968,000
May 10, 202264.0064.8263.7863.9963.992,141,800
May 09, 202262.9064.4762.7763.9663.962,036,500
May 06, 202261.3263.0961.3262.9362.932,662,100
May 05, 202261.0362.0560.9761.6661.661,525,300
May 04, 202262.2662.4060.7761.0161.012,027,400
May 03, 202261.6462.5561.4361.4761.471,841,900
May 02, 202262.2562.5961.5461.9061.902,308,000
Apr 29, 202263.3063.6262.3962.5162.511,379,600
Apr 28, 202263.1863.9963.0463.7163.711,561,500
Apr 27, 202263.3063.8062.8763.2363.231,301,400
Apr 26, 202263.3563.8763.1563.3563.35996,400
Apr 25, 202263.7363.9562.9463.3663.364,092,900
Apr 22, 202264.1164.3463.8164.1064.102,189,900
Apr 21, 202264.0164.2063.6763.9863.981,260,100
Apr 20, 202263.5864.2563.5063.9763.971,625,600
Apr 19, 202263.6064.0463.4763.6263.62699,600
Apr 18, 202263.4563.9363.3363.5563.551,585,500
Apr 14, 202264.2664.5063.4163.5063.502,377,600
Apr 13, 202264.3964.7864.0864.2464.24731,400
Apr 12, 202264.7264.7264.1864.5164.51652,000
Apr 11, 202264.5464.8564.0464.7064.70823,900
Apr 08, 202264.8965.1364.5564.5964.59688,300
Apr 07, 202264.5564.9664.3464.9264.921,466,500
Apr 06, 202263.3064.7163.3064.6564.651,078,700
Apr 05, 202262.8763.7862.8463.4063.40947,000
Apr 04, 202262.5962.9662.3362.8862.88929,400
Apr 01, 202261.6862.7461.3962.7362.73995,600
Mar 31, 202261.7562.2861.6461.8361.831,557,900
Mar 30, 202261.3061.7261.0261.5761.571,073,000
Mar 29, 202260.6661.3060.6561.2661.261,019,600
Mar 28, 202260.4060.9160.2560.5460.54607,900
Mar 25, 202260.5060.6160.1960.3360.33579,100
Mar 24, 202260.0160.4860.0060.3460.34904,900
Mar 23, 202260.0160.2259.6960.0660.06765,000
Mar 22, 202260.3260.3259.5960.0360.03752,500
Mar 21, 202260.1260.7159.9860.1460.141,061,500
Mar 18, 202260.4060.6860.0760.0760.075,124,400
Mar 17, 202260.7061.0160.4460.6260.62783,000
Mar 16, 202260.0260.7559.8760.4660.461,759,400
Mar 15, 202260.4360.6160.1560.1960.191,081,900
Mar 14, 202260.2460.7659.8760.2260.221,716,300
Mar 11, 202260.3460.7860.2260.3060.301,430,800
Mar 10, 202259.7560.3959.4660.3460.341,440,500
Mar 09, 202260.6861.0459.9459.9859.981,167,800
Mar 08, 202261.2561.7460.7760.8760.871,250,800
Mar 07, 202260.4561.3960.2661.1861.182,154,700
Mar 04, 202259.2460.5359.2060.2960.291,562,700
Mar 03, 202258.8859.3658.6559.2659.261,126,600
Mar 02, 202258.4058.8558.3058.5058.501,321,000
Mar 01, 202257.9358.5457.8758.4158.411,369,400
Feb 28, 202257.9158.4757.8058.0858.081,906,900
Feb 25, 202258.1058.6857.8858.1558.152,083,800
Feb 24, 202257.2658.0257.1857.8857.881,977,200
Feb 23, 202257.5057.9857.4857.7757.773,550,700
Feb 22, 202257.5257.7057.0357.5957.592,093,900
Feb 18, 202257.7758.1957.5557.7657.76967,300
Feb 17, 202257.4557.9057.1857.8357.833,487,500
Feb 16, 202256.8057.4356.6457.1657.161,511,800
Feb 15, 202257.3157.5456.8656.9556.951,655,800
Feb 14, 202258.0458.4756.9057.1957.193,068,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...