Capital One Canada president crowned world's #1 female executive role model

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 24, 2020	52.62	53.28	52.49	53.23	53.23	855,400
Sep. 23, 2020	53.18	53.36	52.57	52.59	52.59	965,800
Sep. 22, 2020	52.23	53.11	52.07	52.90	52.90	806,900
Sep. 21, 2020	51.76	52.42	51.38	52.24	52.24	1,138,800
Sep. 18, 2020	52.36	52.69	51.87	52.19	52.19	2,631,900
Sep. 17, 2020	52.20	52.75	52.06	52.31	52.31	1,116,200
Sep. 16, 2020	52.85	53.22	52.33	52.33	52.33	1,180,100
Sep. 15, 2020	53.09	53.68	52.78	52.96	52.96	1,276,400
Sep. 14, 2020	53.08	53.45	52.78	52.86	52.86	1,159,100
Sep. 11, 2020	53.02	53.39	52.89	53.11	53.11	730,800
Sep. 10, 2020	53.80	53.85	53.03	53.12	53.12	1,109,700
Sep. 09, 2020	53.44	54.24	53.34	53.96	53.96	1,889,100
Sep. 08, 2020	51.99	53.44	51.80	53.24	53.24	2,068,600
Sep. 04, 2020	52.64	52.69	51.68	52.01	52.01	2,528,300
Sep. 03, 2020	53.21	53.44	52.12	52.51	52.51	3,150,900
Sep. 02, 2020	51.91	53.23	51.90	53.11	53.11	1,427,800
Sep. 01, 2020	52.19	52.26	51.30	51.77	51.77	2,160,200
Aug. 31, 2020	52.01	52.67	51.97	52.17	52.17	2,145,300
Aug. 28, 2020	52.68	52.75	51.94	52.14	52.14	1,977,900
Aug. 27, 2020	53.24	53.45	52.68	52.78	52.78	1,670,200
Aug. 26, 2020	53.06	53.33	52.37	53.31	53.31	968,400
Aug. 25, 2020	53.19	53.30	52.68	53.01	53.01	1,505,900
Aug. 24, 2020	53.29	53.48	52.93	53.20	53.20	1,757,800
Aug. 21, 2020	52.81	53.41	52.44	53.21	53.21	2,010,600
Aug. 20, 2020	53.05	53.19	52.67	52.80	52.80	1,145,100
Aug. 19, 2020	52.75	53.11	52.59	53.07	53.07	1,470,800
Aug. 18, 2020	52.91	53.21	52.49	52.81	52.81	934,700
Aug. 18, 2020	0.478 Dividend
Aug. 17, 2020	53.60	53.62	53.10	53.15	52.67	2,511,200
Aug. 14, 2020	53.75	53.93	53.34	53.38	52.90	1,037,400
Aug. 13, 2020	54.01	54.11	53.72	53.89	53.41	903,600
Aug. 12, 2020	54.00	54.69	53.91	54.20	53.71	947,800
Aug. 11, 2020	54.12	54.44	53.65	53.87	53.39	1,033,500
Aug. 10, 2020	54.27	54.27	53.41	54.13	53.64	1,665,300
Aug. 07, 2020	53.61	54.15	53.40	53.80	53.32	574,600
Aug. 06, 2020	53.65	53.72	53.36	53.50	53.02	1,061,400
Aug. 05, 2020	54.56	54.62	53.19	53.79	53.31	1,892,700
Aug. 04, 2020	54.39	55.25	54.22	54.62	54.13	1,884,300
Jul. 31, 2020	54.65	54.89	53.61	54.55	54.06	1,307,200
Jul. 30, 2020	53.89	54.82	53.52	54.82	54.33	1,207,300
Jul. 29, 2020	53.71	54.08	53.54	53.93	53.44	718,000
Jul. 28, 2020	53.12	53.96	52.94	53.65	53.17	1,239,700
Jul. 27, 2020	52.64	53.11	52.40	53.09	52.61	1,920,000
Jul. 24, 2020	52.86	53.20	52.38	52.56	52.09	1,813,100
Jul. 23, 2020	53.48	53.74	52.85	52.97	52.49	1,499,600
Jul. 22, 2020	53.52	53.52	53.04	53.43	52.95	1,348,500
Jul. 21, 2020	54.13	54.33	53.47	53.61	53.13	1,218,600
Jul. 20, 2020	54.75	54.85	53.82	54.22	53.73	2,521,700
Jul. 17, 2020	54.04	54.81	54.00	54.75	54.26	1,430,700
Jul. 16, 2020	53.32	54.10	53.17	54.10	53.61	1,587,700
Jul. 15, 2020	53.49	53.90	52.89	53.48	53.00	1,282,800
Jul. 14, 2020	52.64	53.23	52.48	53.14	52.66	1,226,400
Jul. 13, 2020	52.21	52.64	51.72	52.55	52.08	1,355,300
Jul. 10, 2020	51.39	52.03	51.17	51.88	51.41	578,700
Jul. 09, 2020	51.92	51.95	50.95	51.28	50.82	889,700
Jul. 08, 2020	52.19	52.56	51.88	51.93	51.46	737,700
Jul. 07, 2020	52.36	52.72	52.14	52.23	51.76	729,500
Jul. 06, 2020	52.51	52.94	51.97	52.68	52.21	737,400
Jul. 03, 2020	52.50	52.50	51.83	52.46	51.99	235,000
Jul. 02, 2020	52.29	52.82	52.13	52.41	51.94	894,900
Jun. 30, 2020	51.44	51.89	50.99	51.63	51.17	971,900
Jun. 29, 2020	50.53	51.41	50.40	51.24	50.78	810,400
Jun. 26, 2020	51.47	51.80	50.06	50.16	49.71	1,183,500
Jun. 25, 2020	51.00	51.44	50.42	51.40	50.94	1,369,400
Jun. 24, 2020	51.48	51.48	51.03	51.04	50.58	2,215,300
Jun. 23, 2020	51.98	51.98	51.08	51.52	51.06	1,385,600
Jun. 22, 2020	51.87	52.35	51.40	51.47	51.01	1,142,400
Jun. 19, 2020	52.95	52.98	51.48	51.83	51.36	5,607,900
Jun. 18, 2020	51.79	52.76	51.63	52.56	52.09	608,900
Jun. 17, 2020	52.22	52.45	51.76	52.01	51.54	577,700
Jun. 16, 2020	53.17	53.34	52.08	52.29	51.82	873,000
Jun. 15, 2020	50.76	52.50	50.46	52.20	51.73	1,124,100
Jun. 12, 2020	51.29	51.94	51.00	51.39	50.93	1,082,500
Jun. 11, 2020	52.00	52.15	50.31	50.46	50.01	1,317,200
Jun. 10, 2020	53.07	53.40	52.46	52.49	52.02	951,400
Jun. 09, 2020	53.74	53.80	52.51	52.99	52.51	1,497,200
Jun. 08, 2020	54.05	54.39	53.62	53.88	53.40	1,592,400
Jun. 05, 2020	53.98	54.63	53.60	53.87	53.39	2,569,700
Jun. 04, 2020	53.89	53.92	52.92	53.25	52.77	1,800,100
Jun. 03, 2020	53.07	54.29	52.87	54.02	53.53	1,672,000
Jun. 02, 2020	53.24	53.24	52.53	52.74	52.27	1,176,200
Jun. 01, 2020	52.86	53.30	52.52	53.13	52.65	1,210,800
May 29, 2020	53.45	53.73	52.75	53.01	52.53	3,635,300
May 28, 2020	52.37	53.47	52.36	53.35	52.87	1,680,100
May 27, 2020	51.83	52.17	50.96	52.05	51.58	1,525,300
May 26, 2020	51.45	52.05	51.28	51.91	51.44	2,174,000
May 25, 2020	51.00	51.55	50.87	51.43	50.97	1,274,200
May 22, 2020	50.25	50.77	49.87	50.62	50.16	1,993,200
May 21, 2020	51.04	51.26	50.12	50.12	49.67	1,473,000
May 20, 2020	52.13	52.13	51.00	51.02	50.56	1,577,700
May 19, 2020	51.92	52.03	51.25	51.60	51.14	2,029,800
May 15, 2020	51.53	51.64	50.40	50.70	50.24	1,714,300
May 14, 2020	50.99	51.83	50.32	51.53	51.07	3,150,300
May 14, 2020	0.478 Dividend
May 13, 2020	53.18	53.39	51.65	51.76	50.82	1,867,200
May 12, 2020	54.26	54.51	53.02	53.06	52.10	2,316,800
May 11, 2020	53.06	54.35	52.82	54.27	53.29	985,100
May 08, 2020	53.49	53.50	52.62	53.25	52.28	2,656,800
May 07, 2020	54.74	54.81	52.86	52.95	51.99	3,145,000
May 06, 2020	54.34	54.87	54.07	54.43	53.44	7,595,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,912.26+95.15(+0.60%)

S&P 5003,246.59+9.67(+0.30%)

DOW26,815.44+52.31(+0.20%)

Capital One Canada president crowned world's #1 female executive role model

Fortis Inc. (FTS.TO)

S&P/TSX
15,912.26
+95.15(+0.60%)

S&P 500
3,246.59
+9.67(+0.30%)

DOW
26,815.44
+52.31(+0.20%)