Fortis Inc. (FTS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

53.45

-0.48

(-0.89%)

At close: 03:59PM EST

Time Period:

Nov 29, 2021 - Nov 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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 16, 2022	0.565 Dividend
Nov 15, 2022	53.11	53.59	52.49	52.86	52.30	3,274,900
Nov 14, 2022	53.54	54.05	52.78	52.87	52.30	6,621,300
Nov 11, 2022	53.30	53.61	52.84	53.46	52.89	2,186,000
Nov 10, 2022	53.26	53.96	53.08	53.82	53.24	1,961,600
Nov 09, 2022	52.70	53.03	52.56	52.61	52.05	1,389,000
Nov 08, 2022	52.67	52.99	52.50	52.59	52.03	946,200
Nov 07, 2022	53.40	53.44	52.29	52.59	52.03	1,867,000
Nov 04, 2022	53.84	53.85	52.85	53.35	52.78	953,400
Nov 03, 2022	53.00	53.60	52.54	53.36	52.79	1,076,900
Nov 02, 2022	52.72	53.69	52.72	53.09	52.52	2,007,300
Nov 01, 2022	53.35	53.47	52.55	52.74	52.18	946,300
Oct 31, 2022	52.95	53.26	52.40	53.15	52.58	2,932,600
Oct 28, 2022	52.71	53.00	52.26	52.97	52.40	1,828,300
Oct 27, 2022	52.05	52.61	51.85	52.13	51.57	1,367,200
Oct 26, 2022	51.49	52.23	51.49	51.78	51.23	2,507,200
Oct 25, 2022	51.58	52.05	51.45	51.84	51.29	1,753,400
Oct 24, 2022	51.50	51.89	51.25	51.63	51.08	2,181,500
Oct 21, 2022	50.41	51.57	50.21	51.26	50.71	1,780,700
Oct 20, 2022	51.52	51.52	50.36	50.38	49.84	3,000,000
Oct 19, 2022	52.09	52.09	51.22	51.37	50.82	2,217,600
Oct 18, 2022	51.78	52.07	51.45	51.89	51.34	2,219,200
Oct 17, 2022	50.99	51.74	50.68	51.45	50.90	3,944,200
Oct 14, 2022	51.30	51.52	50.17	50.27	49.73	1,498,500
Oct 13, 2022	48.81	50.99	48.45	50.92	50.38	1,706,900
Oct 12, 2022	50.06	50.23	48.96	49.00	48.48	1,577,200
Oct 11, 2022	50.56	50.84	50.04	50.26	49.72	1,522,700
Oct 07, 2022	50.76	51.54	50.52	50.80	50.26	1,631,200
Oct 06, 2022	52.59	52.66	50.43	50.95	50.41	2,463,300
Oct 05, 2022	53.54	53.54	52.51	52.56	52.00	1,339,600
Oct 04, 2022	53.26	54.14	53.16	53.70	53.13	1,037,400
Oct 03, 2022	52.89	53.55	52.66	53.00	52.43	1,284,000
Sept 30, 2022	53.33	53.55	52.43	52.48	51.92	1,928,800
Sept 29, 2022	54.72	54.72	52.91	53.02	52.45	1,816,600
Sept 28, 2022	54.71	54.92	54.25	54.74	54.15	1,236,500
Sept 27, 2022	55.77	55.84	54.52	54.72	54.14	1,287,500
Sept 26, 2022	56.09	56.09	55.16	55.52	54.93	1,276,900
Sept 23, 2022	55.95	56.30	55.74	56.19	55.59	1,182,400
Sept 22, 2022	55.88	56.50	55.85	56.27	55.67	843,700
Sept 21, 2022	56.14	57.04	55.99	56.17	55.57	1,080,900
Sept 20, 2022	57.25	57.31	55.89	56.02	55.42	1,772,600
Sept 19, 2022	56.79	57.36	56.70	57.29	56.68	1,034,300
Sept 16, 2022	56.43	56.93	56.37	56.85	56.24	2,092,700
Sept 15, 2022	57.64	57.68	56.56	56.58	55.98	1,524,700
Sept 14, 2022	58.35	58.37	57.62	57.67	57.05	965,100
Sept 13, 2022	58.61	58.91	58.09	58.20	57.58	962,700
Sept 12, 2022	58.49	59.16	58.49	58.81	58.18	1,294,100
Sept 09, 2022	58.62	58.97	58.40	58.44	57.82	773,100
Sept 08, 2022	58.83	59.04	58.52	58.58	57.95	673,200
Sept 07, 2022	58.17	59.10	58.14	58.76	58.13	862,700
Sept 06, 2022	58.24	58.34	57.91	58.05	57.43	1,679,000
Sept 02, 2022	58.38	58.76	57.91	58.25	57.63	815,900
Sept 01, 2022	57.85	58.52	57.85	58.34	57.72	1,014,500
Aug 31, 2022	58.52	58.55	57.92	57.94	57.32	1,328,300
Aug 30, 2022	59.11	59.32	58.47	58.57	57.94	877,700
Aug 29, 2022	58.61	59.12	58.33	59.08	58.45	668,800
Aug 26, 2022	59.08	59.53	58.65	58.83	58.20	1,308,400
Aug 25, 2022	59.55	59.55	58.83	59.31	58.68	1,592,600
Aug 24, 2022	59.75	59.90	59.25	59.52	58.88	1,241,600
Aug 23, 2022	60.34	60.45	59.50	59.63	58.99	1,147,800
Aug 22, 2022	60.38	60.50	59.84	60.49	59.84	1,536,400
Aug 19, 2022	60.13	60.65	59.77	60.32	59.68	6,263,700
Aug 18, 2022	60.87	60.88	59.80	60.04	59.40	3,870,000
Aug 18, 2022	0.535 Dividend
Aug 17, 2022	61.08	61.73	61.05	61.36	60.17	967,500
Aug 16, 2022	60.66	61.35	60.51	61.11	59.93	744,900
Aug 15, 2022	60.67	61.01	60.34	60.71	59.54	4,832,900
Aug 12, 2022	60.13	60.41	60.06	60.27	59.11	3,758,000
Aug 11, 2022	60.35	60.35	59.67	59.83	58.67	1,035,300
Aug 10, 2022	60.50	60.69	60.27	60.35	59.18	604,000
Aug 09, 2022	60.17	60.82	60.00	60.43	59.26	704,500
Aug 08, 2022	59.67	60.27	59.67	60.03	58.87	1,141,700
Aug 05, 2022	59.95	60.32	59.19	59.67	58.52	1,276,100
Aug 04, 2022	59.79	60.21	59.58	60.09	58.93	957,000
Aug 03, 2022	60.26	60.26	59.26	59.71	58.56	1,494,100
Aug 02, 2022	60.23	60.79	60.20	60.27	59.11	814,200
Jul 29, 2022	60.48	60.65	59.89	60.49	59.32	2,175,600
Jul 28, 2022	60.02	60.66	59.72	60.43	59.26	1,488,300
Jul 27, 2022	61.00	61.02	60.51	60.52	59.35	847,000
Jul 26, 2022	60.39	61.27	60.39	61.03	59.85	763,900
Jul 25, 2022	59.90	60.61	59.79	60.50	59.33	1,385,300
Jul 22, 2022	59.12	60.14	59.12	60.10	58.94	731,700
Jul 21, 2022	59.14	59.32	58.81	58.95	57.81	738,400
Jul 20, 2022	59.97	59.97	59.07	59.10	57.96	758,700
Jul 19, 2022	60.59	60.86	59.82	59.90	58.74	1,400,900
Jul 18, 2022	61.26	61.39	60.46	60.48	59.31	1,050,700
Jul 15, 2022	61.79	61.89	61.04	61.28	60.10	1,171,200
Jul 14, 2022	61.01	61.79	61.01	61.76	60.57	1,670,100
Jul 13, 2022	60.28	61.42	60.08	61.27	60.09	1,247,700
Jul 12, 2022	60.03	60.93	60.03	60.62	59.45	1,358,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,277.41+56.92(+0.28%)

S&P 5003,957.63-6.31(-0.16%)

DOW33,852.53+3.07(+0.01%)

CAD/USD0.7366+0.0000(+0.00%)

CRUDE OIL79.00+0.80(+1.02%)

BTC-CAD22,893.74+691.58(+3.11%)

Fortis Inc. (FTS.TO)

S&P/TSX
20,277.41
+56.92(+0.28%)

S&P 500
3,957.63
-6.31(-0.16%)

DOW
33,852.53
+3.07(+0.01%)

CAD/USD
0.7366
+0.0000(+0.00%)

CRUDE OIL
79.00
+0.80(+1.02%)

BTC-CAD
22,893.74
+691.58(+3.11%)