Canada markets open in 5 hours 46 minutes

Fortis Inc. (FTS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
53.23+0.64 (+1.22%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 202052.6253.2852.4953.2353.23855,400
Sep. 23, 202053.1853.3652.5752.5952.59965,800
Sep. 22, 202052.2353.1152.0752.9052.90806,900
Sep. 21, 202051.7652.4251.3852.2452.241,138,800
Sep. 18, 202052.3652.6951.8752.1952.192,631,900
Sep. 17, 202052.2052.7552.0652.3152.311,116,200
Sep. 16, 202052.8553.2252.3352.3352.331,180,100
Sep. 15, 202053.0953.6852.7852.9652.961,276,400
Sep. 14, 202053.0853.4552.7852.8652.861,159,100
Sep. 11, 202053.0253.3952.8953.1153.11730,800
Sep. 10, 202053.8053.8553.0353.1253.121,109,700
Sep. 09, 202053.4454.2453.3453.9653.961,889,100
Sep. 08, 202051.9953.4451.8053.2453.242,068,600
Sep. 04, 202052.6452.6951.6852.0152.012,528,300
Sep. 03, 202053.2153.4452.1252.5152.513,150,900
Sep. 02, 202051.9153.2351.9053.1153.111,427,800
Sep. 01, 202052.1952.2651.3051.7751.772,160,200
Aug. 31, 202052.0152.6751.9752.1752.172,145,300
Aug. 28, 202052.6852.7551.9452.1452.141,977,900
Aug. 27, 202053.2453.4552.6852.7852.781,670,200
Aug. 26, 202053.0653.3352.3753.3153.31968,400
Aug. 25, 202053.1953.3052.6853.0153.011,505,900
Aug. 24, 202053.2953.4852.9353.2053.201,757,800
Aug. 21, 202052.8153.4152.4453.2153.212,010,600
Aug. 20, 202053.0553.1952.6752.8052.801,145,100
Aug. 19, 202052.7553.1152.5953.0753.071,470,800
Aug. 18, 202052.9153.2152.4952.8152.81934,700
Aug. 18, 20200.478 Dividend
Aug. 17, 202053.6053.6253.1053.1552.672,511,200
Aug. 14, 202053.7553.9353.3453.3852.901,037,400
Aug. 13, 202054.0154.1153.7253.8953.41903,600
Aug. 12, 202054.0054.6953.9154.2053.71947,800
Aug. 11, 202054.1254.4453.6553.8753.391,033,500
Aug. 10, 202054.2754.2753.4154.1353.641,665,300
Aug. 07, 202053.6154.1553.4053.8053.32574,600
Aug. 06, 202053.6553.7253.3653.5053.021,061,400
Aug. 05, 202054.5654.6253.1953.7953.311,892,700
Aug. 04, 202054.3955.2554.2254.6254.131,884,300
Jul. 31, 202054.6554.8953.6154.5554.061,307,200
Jul. 30, 202053.8954.8253.5254.8254.331,207,300
Jul. 29, 202053.7154.0853.5453.9353.44718,000
Jul. 28, 202053.1253.9652.9453.6553.171,239,700
Jul. 27, 202052.6453.1152.4053.0952.611,920,000
Jul. 24, 202052.8653.2052.3852.5652.091,813,100
Jul. 23, 202053.4853.7452.8552.9752.491,499,600
Jul. 22, 202053.5253.5253.0453.4352.951,348,500
Jul. 21, 202054.1354.3353.4753.6153.131,218,600
Jul. 20, 202054.7554.8553.8254.2253.732,521,700
Jul. 17, 202054.0454.8154.0054.7554.261,430,700
Jul. 16, 202053.3254.1053.1754.1053.611,587,700
Jul. 15, 202053.4953.9052.8953.4853.001,282,800
Jul. 14, 202052.6453.2352.4853.1452.661,226,400
Jul. 13, 202052.2152.6451.7252.5552.081,355,300
Jul. 10, 202051.3952.0351.1751.8851.41578,700
Jul. 09, 202051.9251.9550.9551.2850.82889,700
Jul. 08, 202052.1952.5651.8851.9351.46737,700
Jul. 07, 202052.3652.7252.1452.2351.76729,500
Jul. 06, 202052.5152.9451.9752.6852.21737,400
Jul. 03, 202052.5052.5051.8352.4651.99235,000
Jul. 02, 202052.2952.8252.1352.4151.94894,900
Jun. 30, 202051.4451.8950.9951.6351.17971,900
Jun. 29, 202050.5351.4150.4051.2450.78810,400
Jun. 26, 202051.4751.8050.0650.1649.711,183,500
Jun. 25, 202051.0051.4450.4251.4050.941,369,400
Jun. 24, 202051.4851.4851.0351.0450.582,215,300
Jun. 23, 202051.9851.9851.0851.5251.061,385,600
Jun. 22, 202051.8752.3551.4051.4751.011,142,400
Jun. 19, 202052.9552.9851.4851.8351.365,607,900
Jun. 18, 202051.7952.7651.6352.5652.09608,900
Jun. 17, 202052.2252.4551.7652.0151.54577,700
Jun. 16, 202053.1753.3452.0852.2951.82873,000
Jun. 15, 202050.7652.5050.4652.2051.731,124,100
Jun. 12, 202051.2951.9451.0051.3950.931,082,500
Jun. 11, 202052.0052.1550.3150.4650.011,317,200
Jun. 10, 202053.0753.4052.4652.4952.02951,400
Jun. 09, 202053.7453.8052.5152.9952.511,497,200
Jun. 08, 202054.0554.3953.6253.8853.401,592,400
Jun. 05, 202053.9854.6353.6053.8753.392,569,700
Jun. 04, 202053.8953.9252.9253.2552.771,800,100
Jun. 03, 202053.0754.2952.8754.0253.531,672,000
Jun. 02, 202053.2453.2452.5352.7452.271,176,200
Jun. 01, 202052.8653.3052.5253.1352.651,210,800
May 29, 202053.4553.7352.7553.0152.533,635,300
May 28, 202052.3753.4752.3653.3552.871,680,100
May 27, 202051.8352.1750.9652.0551.581,525,300
May 26, 202051.4552.0551.2851.9151.442,174,000
May 25, 202051.0051.5550.8751.4350.971,274,200
May 22, 202050.2550.7749.8750.6250.161,993,200
May 21, 202051.0451.2650.1250.1249.671,473,000
May 20, 202052.1352.1351.0051.0250.561,577,700
May 19, 202051.9252.0351.2551.6051.142,029,800
May 15, 202051.5351.6450.4050.7050.241,714,300
May 14, 202050.9951.8350.3251.5351.073,150,300
May 14, 20200.478 Dividend
May 13, 202053.1853.3951.6551.7650.821,867,200
May 12, 202054.2654.5153.0253.0652.102,316,800
May 11, 202053.0654.3552.8254.2753.29985,100
May 08, 202053.4953.5052.6253.2552.282,656,800
May 07, 202054.7454.8152.8652.9551.993,145,000
May 06, 202054.3454.8754.0754.4353.447,595,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...