FTS.TO - Fortis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201955.5756.0955.5755.7655.762,738,300
Sep 19, 201955.5455.8655.4355.5455.54821,600
Sep 18, 201955.7455.7555.4455.4555.451,190,200
Sep 17, 201955.5056.2655.4855.6355.631,231,500
Sep 16, 201955.4355.6055.0555.3555.35994,900
Sep 13, 201955.2655.6554.9555.4455.441,146,500
Sep 12, 201955.2755.8555.1355.3255.321,097,700
Sep 11, 201954.8955.3454.7255.2455.241,387,100
Sep 10, 201955.3755.4054.7055.1755.171,277,400
Sep 09, 201955.5155.5654.8355.4355.431,267,200
Sep 06, 201955.6555.7355.1555.6255.62992,000
Sep 05, 201956.0356.2455.6455.6555.651,023,600
Sep 04, 201956.3656.6255.9256.0856.081,543,700
Sep 03, 201955.0156.3755.0156.3356.331,724,500
Aug 30, 201954.8155.3154.5554.9754.97957,000
Aug 29, 201954.8354.9554.3654.7354.73595,900
Aug 28, 201954.7854.8654.4854.6554.65685,000
Aug 27, 201954.2854.9454.2254.8354.831,152,000
Aug 26, 201954.0754.3653.9654.1554.15830,100
Aug 23, 201954.2254.2853.9154.0354.032,497,700
Aug 22, 201954.5154.5854.1354.3654.362,199,800
Aug 21, 201954.7154.8254.4754.7954.79664,700
Aug 20, 201954.7154.8554.4954.6054.60533,500
Aug 19, 201953.9654.7253.8754.6454.64832,900
Aug 19, 20190.45 Dividend
Aug 16, 201954.5454.6454.1954.4353.98673,500
Aug 15, 201953.9654.3553.9654.2353.78830,500
Aug 14, 201954.0454.3453.8053.9653.51996,100
Aug 13, 201953.8554.2653.6554.0053.55743,100
Aug 12, 201953.7654.1753.6353.9253.47587,000
Aug 09, 201953.6754.0753.6253.8753.42583,300
Aug 08, 201953.6254.0653.3853.7153.27903,700
Aug 07, 201953.2053.9753.1853.6953.251,208,900
Aug 06, 201952.0853.3352.0653.1652.722,000,900
Aug 02, 201952.5052.6252.2752.3651.931,016,000
Aug 01, 201951.9252.6851.6252.5152.081,024,500
Jul 31, 201951.9452.1951.6852.0251.591,380,500
Jul 30, 201952.3552.4251.8052.0251.59615,500
Jul 29, 201951.9252.3851.8352.2751.84676,800
Jul 26, 201951.8452.1851.8451.9051.47806,100
Jul 25, 201951.9651.9751.6251.8751.44496,300
Jul 24, 201951.8651.9351.4451.8851.45647,300
Jul 23, 201951.7751.9951.5851.7751.34446,100
Jul 22, 201951.6451.7951.4551.5951.16730,300
Jul 19, 201951.9852.0551.5151.5851.15639,300
Jul 18, 201951.7952.0151.6251.8851.45716,800
Jul 17, 201951.8852.1051.7851.7851.35813,200
Jul 16, 201951.7851.8551.4651.7951.36607,200
Jul 15, 201952.1152.1651.7951.8951.46423,100
Jul 12, 201952.6452.6551.9052.0651.63943,700
Jul 11, 201952.5252.9052.3552.7152.271,006,700
Jul 10, 201952.5252.7652.4552.5152.08749,400
Jul 09, 201952.2752.5852.1852.4952.06637,900
Jul 08, 201952.1152.3151.9252.2451.81707,200
Jul 05, 201952.3152.3151.8552.2251.79674,200
Jul 04, 201952.3052.4852.1252.1951.76250,200
Jul 03, 201952.1152.5252.0952.2351.80646,200
Jul 02, 201952.1952.2251.7352.0051.57772,200
Jun 28, 201951.5951.9051.3851.7151.281,167,800
Jun 27, 201951.8652.0051.2151.5951.16877,900
Jun 26, 201952.2352.3551.6951.8851.45839,600
Jun 25, 201952.5852.5852.1552.2451.81693,400
Jun 24, 201952.9552.9552.4052.5952.16641,600
Jun 21, 201952.6552.9452.4652.8352.393,504,900
Jun 20, 201952.6452.8152.4752.6752.23936,000
Jun 19, 201952.2552.7452.2552.5552.12869,400
Jun 18, 201952.2552.2652.0152.2151.781,056,900
Jun 17, 201952.1752.2151.8052.0851.651,020,600
Jun 14, 201951.8852.2051.7852.1551.72813,900
Jun 13, 201951.9152.0151.7351.8951.46948,500
Jun 12, 201951.5552.0451.2751.8351.40922,000
Jun 11, 201951.6751.6751.2651.4551.021,007,900
Jun 10, 201951.8351.8951.4951.6751.241,583,600
Jun 07, 201951.9052.1251.6751.8751.441,183,800
Jun 06, 201951.6051.9451.5451.8151.38955,200
Jun 05, 201951.3851.7751.2951.6051.171,516,000
Jun 04, 201951.4251.5151.0551.3750.951,064,900
Jun 03, 201951.1251.3450.9551.3450.92967,500
May 31, 201950.8851.1450.6651.0550.631,520,000
May 30, 201951.1051.3050.8050.8250.401,113,400
May 29, 201951.1951.3550.8751.0950.672,461,100
May 28, 201950.7351.1850.7351.1850.762,049,700
May 27, 201950.7050.8550.4850.8250.40412,800
May 24, 201950.7150.9850.6950.7850.361,679,300
May 23, 201950.5650.9050.5050.6750.251,022,100
May 22, 201950.1350.6850.0550.5950.17784,600
May 21, 201950.1150.5550.0650.2249.801,395,800
May 17, 201950.0150.1749.9050.1349.721,034,200
May 16, 201949.8450.1949.8050.0749.661,187,200
May 16, 20190.45 Dividend
May 15, 201950.2350.4850.0650.3749.511,021,000
May 14, 201950.2050.3949.9350.2049.341,088,500
May 13, 201949.8750.2049.6550.1249.261,207,400
May 10, 201949.7649.9949.4249.8348.981,082,400
May 09, 201949.5850.0249.4149.6848.831,562,400
May 08, 201949.6949.8449.5449.6048.751,096,200
May 07, 201949.5349.8049.4849.7248.871,094,400
May 06, 201949.4749.6649.1849.6348.78951,400
May 03, 201949.4549.8349.3149.5748.72774,800
May 02, 201949.4549.6649.2849.3948.541,395,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...