Canada Markets closed

Fortis Inc. (FTS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
58.40-0.55 (-0.93%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 202258.2858.7757.8458.4058.401,148,315
Jan. 24, 202258.7859.1157.6858.6858.682,253,300
Jan. 21, 202258.2858.9958.1758.9558.952,001,600
Jan. 20, 202258.2058.5658.1758.3358.331,282,600
Jan. 19, 202258.1658.2257.5958.1458.141,639,000
Jan. 18, 202258.2558.4157.9158.1758.171,132,600
Jan. 17, 202258.7658.8158.3758.4458.44464,200
Jan. 14, 202258.9059.0458.6858.8858.881,294,000
Jan. 13, 202259.0059.3558.9058.9658.96654,100
Jan. 12, 202258.7659.1558.4359.0359.031,386,100
Jan. 11, 202259.0859.2458.7358.8658.861,469,500
Jan. 10, 202258.7859.2158.6559.1859.181,500,800
Jan. 07, 202259.0659.0658.4358.8458.841,029,200
Jan. 06, 202259.8059.9859.3859.4459.441,453,300
Jan. 05, 202260.2860.3559.8160.0560.051,272,300
Jan. 04, 202260.8961.1360.4660.4860.48969,700
Dec. 31, 202161.0061.1760.7361.0361.031,307,600
Dec. 30, 202161.1261.5461.1061.1461.141,099,200
Dec. 29, 202160.7061.4460.7061.1661.16674,400
Dec. 24, 202160.7560.9960.6460.6460.64115,900
Dec. 23, 202161.0061.2560.7460.7460.74436,800
Dec. 22, 202160.8361.0260.4660.9960.99759,500
Dec. 21, 202160.6461.2260.4860.9160.91990,800
Dec. 20, 202160.2960.7860.0960.7260.72950,300
Dec. 17, 202160.1760.6760.1760.5160.513,007,200
Dec. 16, 202159.6060.3559.5860.1760.171,259,800
Dec. 15, 202159.7060.7259.6860.0160.011,963,100
Dec. 14, 202158.4660.0458.3259.7559.752,007,400
Dec. 13, 202158.0158.9258.0158.8058.801,795,500
Dec. 10, 202157.8158.1457.6457.9857.98982,100
Dec. 09, 202157.8557.8957.5157.7457.74946,100
Dec. 08, 202157.9057.9357.4157.8457.841,141,800
Dec. 07, 202157.2557.9157.0157.7857.781,326,900
Dec. 06, 202156.0957.4256.0957.2557.252,067,000
Dec. 03, 202156.0756.3555.8256.3156.31698,900
Dec. 02, 202155.6556.3255.6456.0456.041,054,800
Dec. 01, 202155.4156.1655.4155.4555.45853,700
Nov. 30, 202155.8555.8555.2455.2655.262,295,300
Nov. 29, 202155.9256.1055.6755.9655.961,154,500
Nov. 26, 202155.9156.4355.7255.9355.931,161,400
Nov. 25, 202156.0756.3155.9656.1056.10367,600
Nov. 24, 202156.4956.5055.8856.1156.111,013,300
Nov. 23, 202156.5656.8556.3756.5556.55953,500
Nov. 22, 202156.3156.7856.1056.5356.532,356,700
Nov. 19, 202155.5556.4455.4856.3256.324,370,500
Nov. 18, 202155.9756.1255.5955.6355.634,051,700
Nov. 17, 202155.5755.9855.4155.9655.962,483,500
Nov. 16, 202155.9356.2755.5955.6355.631,055,100
Nov. 16, 20210.535 Dividend
Nov. 15, 202156.1856.5056.1456.4455.902,590,600
Nov. 12, 202156.7056.7556.0556.1455.616,082,500
Nov. 11, 202157.2857.2856.2256.6356.091,660,800
Nov. 10, 202156.4557.2056.2156.9656.42961,400
Nov. 09, 202156.3656.7456.2956.4355.902,837,400
Nov. 08, 202156.2256.2355.7156.1955.66956,800
Nov. 05, 202156.0056.4255.9556.1155.58863,200
Nov. 04, 202155.6056.0055.5455.9555.42955,400
Nov. 03, 202155.3055.6055.0155.5054.972,138,700
Nov. 02, 202155.3955.5055.0555.2254.704,686,000
Nov. 01, 202155.2255.4254.7755.2754.751,462,600
Oct. 29, 202154.8055.1554.7355.0954.571,644,200
Oct. 28, 202155.0055.3354.8654.9154.39863,900
Oct. 27, 202155.5355.5354.8255.0254.501,162,200
Oct. 26, 202155.1355.5655.0355.2454.72776,500
Oct. 25, 202155.0655.4254.8055.1354.611,088,900
Oct. 22, 202155.0855.5355.0355.0754.551,352,700
Oct. 21, 202155.4955.7055.0655.1254.601,472,100
Oct. 20, 202155.7055.7655.3355.4554.921,469,600
Oct. 19, 202156.0056.2255.1855.4954.962,243,400
Oct. 18, 202156.2256.3955.9856.3455.811,263,300
Oct. 15, 202156.7556.8256.4356.4455.90790,600
Oct. 14, 202156.5956.8556.4656.7656.22764,600
Oct. 13, 202156.0956.5155.9556.4455.901,124,600
Oct. 12, 202155.7556.1455.4255.9455.411,414,800
Oct. 08, 202156.3556.6655.7655.7655.23995,300
Oct. 07, 202156.3256.7556.2056.4055.871,136,100
Oct. 06, 202155.4656.4255.4356.3855.85909,400
Oct. 05, 202155.9655.9655.4255.5855.05869,800
Oct. 04, 202155.9056.1255.6055.9755.44749,900
Oct. 01, 202156.3056.3055.6455.9355.40725,800
Sep. 30, 202156.3756.4555.9556.1955.66893,100
Sep. 29, 202156.1556.4555.9856.2255.69893,000
Sep. 28, 202156.2856.3355.7856.0355.50864,500
Sep. 27, 202157.1357.2456.4356.4555.91868,400
Sep. 24, 202157.1057.4357.0457.0956.55770,100
Sep. 23, 202158.4058.5857.1357.1456.601,108,600
Sep. 22, 202158.0058.9158.0058.4357.881,103,600
Sep. 21, 202157.9258.4557.7958.3157.761,505,200
Sep. 20, 202157.0357.8457.0157.7157.161,412,700
Sep. 17, 202157.7057.8457.2657.4956.953,350,800
Sep. 16, 202158.3858.5857.9158.0257.47661,600
Sep. 15, 202158.1158.5658.0858.3557.80773,100
Sep. 14, 202158.1158.4358.1058.3657.811,150,300
Sep. 13, 202158.2058.4857.9958.1757.621,566,900
Sep. 10, 202158.0058.1857.5358.0657.51809,500
Sep. 09, 202158.4758.7758.1558.1857.63860,800
Sep. 08, 202157.2558.6657.2158.6458.081,184,300
Sep. 07, 202157.6557.8257.2457.2556.711,161,900
Sep. 03, 202157.9757.9857.6557.7957.24518,000
Sep. 02, 202157.9258.2257.8358.0557.50472,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...