FTS.TO - Fortis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 10, 201953.2153.3052.9853.1953.191,258,200
Dec. 09, 201952.7953.1352.6553.1253.121,466,900
Dec. 06, 201952.4953.0452.3452.7952.791,257,700
Dec. 05, 201952.4952.4951.7652.4052.401,584,900
Dec. 04, 201952.4052.5752.1452.5252.521,410,400
Dec. 03, 201951.9052.4751.8452.3152.312,337,800
Dec. 02, 201952.0852.0951.7351.8851.882,098,700
Nov. 29, 201952.1352.3052.0152.0452.04823,000
Nov. 28, 201952.2052.2852.0852.1452.14585,700
Nov. 27, 201952.2552.2552.0052.1652.161,192,400
Nov. 26, 201951.7052.3151.6552.2752.277,541,700
Nov. 25, 201953.0253.1852.3152.6952.692,483,100
Nov. 22, 201952.9453.2652.4353.0753.07984,700
Nov. 21, 201953.4053.5252.7352.9352.931,637,800
Nov. 20, 201953.5553.6853.2453.3653.361,162,500
Nov. 19, 201953.4953.6953.3053.4453.441,597,500
Nov. 18, 201953.4153.7953.3053.3853.38798,000
Nov. 18, 20190.4775 Dividend
Nov. 15, 201953.6753.7753.4453.7253.24947,600
Nov. 14, 201953.4053.7953.2853.5553.071,247,600
Nov. 13, 201952.5053.5552.5053.2252.751,130,300
Nov. 12, 201952.5152.5851.9652.3651.893,426,300
Nov. 11, 201952.8052.8552.2652.4351.96823,700
Nov. 08, 201953.0753.1252.6152.7252.25907,300
Nov. 07, 201953.5053.7152.9853.0052.531,601,500
Nov. 06, 201953.2253.9953.1153.5553.071,322,100
Nov. 05, 201954.0554.1952.9753.1552.681,939,700
Nov. 04, 201954.3354.5853.9754.1653.681,962,200
Nov. 01, 201954.7555.3654.0054.2753.791,455,200
Oct. 31, 201954.3154.9554.1954.7254.231,149,300
Oct. 30, 201953.7354.5853.7054.2653.78706,400
Oct. 29, 201953.7153.8953.2453.7953.31959,100
Oct. 28, 201953.9454.1153.6353.6753.191,258,500
Oct. 25, 201954.1554.4353.5953.9853.501,292,900
Oct. 24, 201954.3354.7054.1254.1453.661,063,500
Oct. 23, 201954.8655.1453.9954.3953.911,673,100
Oct. 22, 201955.2055.6654.5454.6854.191,540,600
Oct. 21, 201954.7055.0954.3855.0154.521,323,300
Oct. 18, 201954.6754.7154.2254.5154.031,132,400
Oct. 17, 201954.7154.8254.2954.4153.93661,200
Oct. 16, 201955.2255.2254.5854.8054.311,425,500
Oct. 15, 201955.3355.6854.8455.0754.581,279,200
Oct. 11, 201956.0956.1355.3055.4154.921,142,800
Oct. 10, 201956.4156.5955.9756.2255.721,285,900
Oct. 09, 201956.5956.6556.2856.4155.911,119,900
Oct. 08, 201956.8056.8356.3256.4755.971,037,000
Oct. 07, 201956.7656.9056.5756.7856.28660,400
Oct. 04, 201956.5256.9456.4656.6556.15864,700
Oct. 03, 201956.1256.8056.0956.4855.981,357,800
Oct. 02, 201956.0356.2555.6456.0555.55861,600
Oct. 01, 201956.0056.2855.7656.0255.52832,400
Sep. 30, 201956.2756.6455.9956.0155.511,082,900
Sep. 27, 201956.6456.6455.9556.0955.591,052,400
Sep. 26, 201956.2556.7956.2556.5956.09958,000
Sep. 25, 201955.9656.2255.7756.1655.66883,900
Sep. 24, 201956.1456.4955.9355.9655.461,124,200
Sep. 23, 201955.8556.2055.7255.9255.42647,900
Sep. 20, 201955.5756.0955.5755.7655.262,738,300
Sep. 19, 201955.5455.8655.4355.5455.05821,600
Sep. 18, 201955.7455.7555.4455.4554.961,190,200
Sep. 17, 201955.5056.2655.4855.6355.141,231,500
Sep. 16, 201955.4355.6055.0555.3554.86994,900
Sep. 13, 201955.2655.6554.9555.4454.951,146,500
Sep. 12, 201955.2755.8555.1355.3254.831,097,700
Sep. 11, 201954.8955.3454.7255.2454.751,387,100
Sep. 10, 201955.3755.4054.7055.1754.681,277,400
Sep. 09, 201955.5155.5654.8355.4354.941,267,200
Sep. 06, 201955.6555.7355.1555.6255.13992,000
Sep. 05, 201956.0356.2455.6455.6555.161,023,600
Sep. 04, 201956.3656.6255.9256.0855.581,543,700
Sep. 03, 201955.0156.3755.0156.3355.831,724,500
Aug. 30, 201954.8155.3154.5554.9754.48957,000
Aug. 29, 201954.8354.9554.3654.7354.24595,900
Aug. 28, 201954.7854.8654.4854.6554.16685,000
Aug. 27, 201954.2854.9454.2254.8354.341,152,000
Aug. 26, 201954.0754.3653.9654.1553.67830,100
Aug. 23, 201954.2254.2853.9154.0353.552,497,700
Aug. 22, 201954.5154.5854.1354.3653.882,199,800
Aug. 21, 201954.7154.8254.4754.7954.30664,700
Aug. 20, 201954.7154.8554.4954.6054.11533,500
Aug. 19, 201953.9654.7253.8754.6454.15832,900
Aug. 19, 20190.45 Dividend
Aug. 16, 201954.5454.6454.1954.4353.50673,500
Aug. 15, 201953.9654.3553.9654.2353.30830,500
Aug. 14, 201954.0454.3453.8053.9653.04996,100
Aug. 13, 201953.8554.2653.6554.0053.08743,100
Aug. 12, 201953.7654.1753.6353.9253.00587,000
Aug. 09, 201953.6754.0753.6253.8752.95583,300
Aug. 08, 201953.6254.0653.3853.7152.79903,700
Aug. 07, 201953.2053.9753.1853.6952.771,208,900
Aug. 06, 201952.0853.3352.0653.1652.252,000,900
Aug. 02, 201952.5052.6252.2752.3651.471,016,000
Aug. 01, 201951.9252.6851.6252.5151.611,024,500
Jul. 31, 201951.9452.1951.6852.0251.131,380,500
Jul. 30, 201952.3552.4251.8052.0251.13615,500
Jul. 29, 201951.9252.3851.8352.2751.38676,800
Jul. 26, 201951.8452.1851.8451.9051.01806,100
Jul. 25, 201951.9651.9751.6251.8750.98496,300
Jul. 24, 201951.8651.9351.4451.8850.99647,300
Jul. 23, 201951.7751.9951.5851.7750.89446,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...