Mail

FTS.TO - Fortis Inc.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 10, 2019	53.21	53.30	52.98	53.19	53.19	1,258,200
Dec. 09, 2019	52.79	53.13	52.65	53.12	53.12	1,466,900
Dec. 06, 2019	52.49	53.04	52.34	52.79	52.79	1,257,700
Dec. 05, 2019	52.49	52.49	51.76	52.40	52.40	1,584,900
Dec. 04, 2019	52.40	52.57	52.14	52.52	52.52	1,410,400
Dec. 03, 2019	51.90	52.47	51.84	52.31	52.31	2,337,800
Dec. 02, 2019	52.08	52.09	51.73	51.88	51.88	2,098,700
Nov. 29, 2019	52.13	52.30	52.01	52.04	52.04	823,000
Nov. 28, 2019	52.20	52.28	52.08	52.14	52.14	585,700
Nov. 27, 2019	52.25	52.25	52.00	52.16	52.16	1,192,400
Nov. 26, 2019	51.70	52.31	51.65	52.27	52.27	7,541,700
Nov. 25, 2019	53.02	53.18	52.31	52.69	52.69	2,483,100
Nov. 22, 2019	52.94	53.26	52.43	53.07	53.07	984,700
Nov. 21, 2019	53.40	53.52	52.73	52.93	52.93	1,637,800
Nov. 20, 2019	53.55	53.68	53.24	53.36	53.36	1,162,500
Nov. 19, 2019	53.49	53.69	53.30	53.44	53.44	1,597,500
Nov. 18, 2019	53.41	53.79	53.30	53.38	53.38	798,000
Nov. 18, 2019	0.4775 Dividend
Nov. 15, 2019	53.67	53.77	53.44	53.72	53.24	947,600
Nov. 14, 2019	53.40	53.79	53.28	53.55	53.07	1,247,600
Nov. 13, 2019	52.50	53.55	52.50	53.22	52.75	1,130,300
Nov. 12, 2019	52.51	52.58	51.96	52.36	51.89	3,426,300
Nov. 11, 2019	52.80	52.85	52.26	52.43	51.96	823,700
Nov. 08, 2019	53.07	53.12	52.61	52.72	52.25	907,300
Nov. 07, 2019	53.50	53.71	52.98	53.00	52.53	1,601,500
Nov. 06, 2019	53.22	53.99	53.11	53.55	53.07	1,322,100
Nov. 05, 2019	54.05	54.19	52.97	53.15	52.68	1,939,700
Nov. 04, 2019	54.33	54.58	53.97	54.16	53.68	1,962,200
Nov. 01, 2019	54.75	55.36	54.00	54.27	53.79	1,455,200
Oct. 31, 2019	54.31	54.95	54.19	54.72	54.23	1,149,300
Oct. 30, 2019	53.73	54.58	53.70	54.26	53.78	706,400
Oct. 29, 2019	53.71	53.89	53.24	53.79	53.31	959,100
Oct. 28, 2019	53.94	54.11	53.63	53.67	53.19	1,258,500
Oct. 25, 2019	54.15	54.43	53.59	53.98	53.50	1,292,900
Oct. 24, 2019	54.33	54.70	54.12	54.14	53.66	1,063,500
Oct. 23, 2019	54.86	55.14	53.99	54.39	53.91	1,673,100
Oct. 22, 2019	55.20	55.66	54.54	54.68	54.19	1,540,600
Oct. 21, 2019	54.70	55.09	54.38	55.01	54.52	1,323,300
Oct. 18, 2019	54.67	54.71	54.22	54.51	54.03	1,132,400
Oct. 17, 2019	54.71	54.82	54.29	54.41	53.93	661,200
Oct. 16, 2019	55.22	55.22	54.58	54.80	54.31	1,425,500
Oct. 15, 2019	55.33	55.68	54.84	55.07	54.58	1,279,200
Oct. 11, 2019	56.09	56.13	55.30	55.41	54.92	1,142,800
Oct. 10, 2019	56.41	56.59	55.97	56.22	55.72	1,285,900
Oct. 09, 2019	56.59	56.65	56.28	56.41	55.91	1,119,900
Oct. 08, 2019	56.80	56.83	56.32	56.47	55.97	1,037,000
Oct. 07, 2019	56.76	56.90	56.57	56.78	56.28	660,400
Oct. 04, 2019	56.52	56.94	56.46	56.65	56.15	864,700
Oct. 03, 2019	56.12	56.80	56.09	56.48	55.98	1,357,800
Oct. 02, 2019	56.03	56.25	55.64	56.05	55.55	861,600
Oct. 01, 2019	56.00	56.28	55.76	56.02	55.52	832,400
Sep. 30, 2019	56.27	56.64	55.99	56.01	55.51	1,082,900
Sep. 27, 2019	56.64	56.64	55.95	56.09	55.59	1,052,400
Sep. 26, 2019	56.25	56.79	56.25	56.59	56.09	958,000
Sep. 25, 2019	55.96	56.22	55.77	56.16	55.66	883,900
Sep. 24, 2019	56.14	56.49	55.93	55.96	55.46	1,124,200
Sep. 23, 2019	55.85	56.20	55.72	55.92	55.42	647,900
Sep. 20, 2019	55.57	56.09	55.57	55.76	55.26	2,738,300
Sep. 19, 2019	55.54	55.86	55.43	55.54	55.05	821,600
Sep. 18, 2019	55.74	55.75	55.44	55.45	54.96	1,190,200
Sep. 17, 2019	55.50	56.26	55.48	55.63	55.14	1,231,500
Sep. 16, 2019	55.43	55.60	55.05	55.35	54.86	994,900
Sep. 13, 2019	55.26	55.65	54.95	55.44	54.95	1,146,500
Sep. 12, 2019	55.27	55.85	55.13	55.32	54.83	1,097,700
Sep. 11, 2019	54.89	55.34	54.72	55.24	54.75	1,387,100
Sep. 10, 2019	55.37	55.40	54.70	55.17	54.68	1,277,400
Sep. 09, 2019	55.51	55.56	54.83	55.43	54.94	1,267,200
Sep. 06, 2019	55.65	55.73	55.15	55.62	55.13	992,000
Sep. 05, 2019	56.03	56.24	55.64	55.65	55.16	1,023,600
Sep. 04, 2019	56.36	56.62	55.92	56.08	55.58	1,543,700
Sep. 03, 2019	55.01	56.37	55.01	56.33	55.83	1,724,500
Aug. 30, 2019	54.81	55.31	54.55	54.97	54.48	957,000
Aug. 29, 2019	54.83	54.95	54.36	54.73	54.24	595,900
Aug. 28, 2019	54.78	54.86	54.48	54.65	54.16	685,000
Aug. 27, 2019	54.28	54.94	54.22	54.83	54.34	1,152,000
Aug. 26, 2019	54.07	54.36	53.96	54.15	53.67	830,100
Aug. 23, 2019	54.22	54.28	53.91	54.03	53.55	2,497,700
Aug. 22, 2019	54.51	54.58	54.13	54.36	53.88	2,199,800
Aug. 21, 2019	54.71	54.82	54.47	54.79	54.30	664,700
Aug. 20, 2019	54.71	54.85	54.49	54.60	54.11	533,500
Aug. 19, 2019	53.96	54.72	53.87	54.64	54.15	832,900
Aug. 19, 2019	0.45 Dividend
Aug. 16, 2019	54.54	54.64	54.19	54.43	53.50	673,500
Aug. 15, 2019	53.96	54.35	53.96	54.23	53.30	830,500
Aug. 14, 2019	54.04	54.34	53.80	53.96	53.04	996,100
Aug. 13, 2019	53.85	54.26	53.65	54.00	53.08	743,100
Aug. 12, 2019	53.76	54.17	53.63	53.92	53.00	587,000
Aug. 09, 2019	53.67	54.07	53.62	53.87	52.95	583,300
Aug. 08, 2019	53.62	54.06	53.38	53.71	52.79	903,700
Aug. 07, 2019	53.20	53.97	53.18	53.69	52.77	1,208,900
Aug. 06, 2019	52.08	53.33	52.06	53.16	52.25	2,000,900
Aug. 02, 2019	52.50	52.62	52.27	52.36	51.47	1,016,000
Aug. 01, 2019	51.92	52.68	51.62	52.51	51.61	1,024,500
Jul. 31, 2019	51.94	52.19	51.68	52.02	51.13	1,380,500
Jul. 30, 2019	52.35	52.42	51.80	52.02	51.13	615,500
Jul. 29, 2019	51.92	52.38	51.83	52.27	51.38	676,800
Jul. 26, 2019	51.84	52.18	51.84	51.90	51.01	806,100
Jul. 25, 2019	51.96	51.97	51.62	51.87	50.98	496,300
Jul. 24, 2019	51.86	51.93	51.44	51.88	50.99	647,300
Jul. 23, 2019	51.77	51.99	51.58	51.77	50.89	446,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...