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
Jul 22, 2019	51.64	51.79	51.45	51.59	51.59	729,188
Jul 19, 2019	51.98	52.05	51.51	51.58	51.58	639,300
Jul 18, 2019	51.79	52.01	51.62	51.88	51.88	716,800
Jul 17, 2019	51.88	52.10	51.78	51.78	51.78	813,200
Jul 16, 2019	51.78	51.85	51.46	51.79	51.79	607,200
Jul 15, 2019	52.11	52.16	51.79	51.89	51.89	423,100
Jul 12, 2019	52.64	52.65	51.90	52.06	52.06	943,700
Jul 11, 2019	52.52	52.90	52.35	52.71	52.71	1,006,700
Jul 10, 2019	52.52	52.76	52.45	52.51	52.51	749,400
Jul 09, 2019	52.27	52.58	52.18	52.49	52.49	637,900
Jul 08, 2019	52.11	52.31	51.92	52.24	52.24	707,200
Jul 05, 2019	52.31	52.31	51.85	52.22	52.22	674,200
Jul 04, 2019	52.30	52.48	52.12	52.19	52.19	250,200
Jul 03, 2019	52.11	52.52	52.09	52.23	52.23	646,200
Jul 02, 2019	52.19	52.22	51.73	52.00	52.00	772,200
Jun 28, 2019	51.59	51.90	51.38	51.71	51.71	1,167,800
Jun 27, 2019	51.86	52.00	51.21	51.59	51.59	877,900
Jun 26, 2019	52.23	52.35	51.69	51.88	51.88	839,600
Jun 25, 2019	52.58	52.58	52.15	52.24	52.24	693,400
Jun 24, 2019	52.95	52.95	52.40	52.59	52.59	641,600
Jun 21, 2019	52.65	52.94	52.46	52.83	52.83	3,504,900
Jun 20, 2019	52.64	52.81	52.47	52.67	52.67	936,000
Jun 19, 2019	52.25	52.74	52.25	52.55	52.55	869,400
Jun 18, 2019	52.25	52.26	52.01	52.21	52.21	1,056,900
Jun 17, 2019	52.17	52.21	51.80	52.08	52.08	1,020,600
Jun 14, 2019	51.88	52.20	51.78	52.15	52.15	813,900
Jun 13, 2019	51.91	52.01	51.73	51.89	51.89	948,500
Jun 12, 2019	51.55	52.04	51.27	51.83	51.83	922,000
Jun 11, 2019	51.67	51.67	51.26	51.45	51.45	1,007,900
Jun 10, 2019	51.83	51.89	51.49	51.67	51.67	1,583,600
Jun 07, 2019	51.90	52.12	51.67	51.87	51.87	1,183,800
Jun 06, 2019	51.60	51.94	51.54	51.81	51.81	955,200
Jun 05, 2019	51.38	51.77	51.29	51.60	51.60	1,516,000
Jun 04, 2019	51.42	51.51	51.05	51.37	51.37	1,064,900
Jun 03, 2019	51.12	51.34	50.95	51.34	51.34	967,500
May 31, 2019	50.88	51.14	50.66	51.05	51.05	1,520,000
May 30, 2019	51.10	51.30	50.80	50.82	50.82	1,113,400
May 29, 2019	51.19	51.35	50.87	51.09	51.09	2,461,100
May 28, 2019	50.73	51.18	50.73	51.18	51.18	2,049,700
May 27, 2019	50.70	50.85	50.48	50.82	50.82	412,800
May 24, 2019	50.71	50.98	50.69	50.78	50.78	1,679,300
May 23, 2019	50.56	50.90	50.50	50.67	50.67	1,022,100
May 22, 2019	50.13	50.68	50.05	50.59	50.59	784,600
May 21, 2019	50.11	50.55	50.06	50.22	50.22	1,395,800
May 17, 2019	50.01	50.17	49.90	50.13	50.13	1,034,200
May 16, 2019	49.84	50.19	49.80	50.07	50.07	1,187,200
May 16, 2019	0.45 Dividend
May 15, 2019	50.23	50.48	50.06	50.37	49.92	1,021,000
May 14, 2019	50.20	50.39	49.93	50.20	49.75	1,088,500
May 13, 2019	49.87	50.20	49.65	50.12	49.67	1,207,400
May 10, 2019	49.76	49.99	49.42	49.83	49.38	1,082,400
May 09, 2019	49.58	50.02	49.41	49.68	49.24	1,562,400
May 08, 2019	49.69	49.84	49.54	49.60	49.16	1,096,200
May 07, 2019	49.53	49.80	49.48	49.72	49.28	1,094,400
May 06, 2019	49.47	49.66	49.18	49.63	49.19	951,400
May 03, 2019	49.45	49.83	49.31	49.57	49.13	774,800
May 02, 2019	49.45	49.66	49.28	49.39	48.95	1,395,800
May 01, 2019	49.46	49.75	49.13	49.29	48.85	1,357,500
Apr 30, 2019	49.31	49.67	49.05	49.52	49.08	1,022,900
Apr 29, 2019	49.55	49.56	49.27	49.31	48.87	1,220,500
Apr 26, 2019	49.79	49.79	49.43	49.50	49.06	848,700
Apr 25, 2019	49.41	49.80	49.26	49.58	49.14	996,600
Apr 24, 2019	49.60	49.80	49.39	49.44	49.00	1,387,100
Apr 23, 2019	49.48	49.85	49.27	49.67	49.23	1,623,500
Apr 22, 2019	50.15	50.15	49.53	49.60	49.16	1,002,200
Apr 18, 2019	49.96	50.19	49.84	49.90	49.45	1,113,900
Apr 17, 2019	49.89	50.02	49.39	49.92	49.47	1,382,700
Apr 16, 2019	50.26	50.35	49.79	49.82	49.37	1,544,000
Apr 15, 2019	50.06	50.47	49.96	50.27	49.82	980,900
Apr 12, 2019	49.81	50.07	49.60	50.00	49.55	807,000
Apr 11, 2019	49.90	50.15	49.64	49.82	49.37	989,000
Apr 10, 2019	49.69	50.13	49.67	49.78	49.34	906,000
Apr 09, 2019	49.31	49.86	49.28	49.58	49.14	763,600
Apr 08, 2019	49.75	49.75	49.32	49.61	49.17	740,000
Apr 05, 2019	49.45	49.87	49.36	49.87	49.42	654,000
Apr 04, 2019	49.57	49.72	49.29	49.51	49.07	774,900
Apr 03, 2019	49.25	49.64	48.96	49.57	49.13	1,029,700
Apr 02, 2019	49.30	49.36	48.89	49.23	48.79	946,100
Apr 01, 2019	49.27	49.59	48.88	49.29	48.85	1,020,000
Mar 29, 2019	49.74	49.74	49.18	49.39	48.95	1,152,000
Mar 28, 2019	49.80	50.06	49.63	49.67	49.23	796,100
Mar 27, 2019	49.85	49.93	49.47	49.83	49.38	969,600
Mar 26, 2019	49.74	49.86	49.58	49.83	49.38	640,600
Mar 25, 2019	49.54	49.97	49.54	49.63	49.19	832,400
Mar 22, 2019	49.35	49.98	49.26	49.71	49.27	1,552,800
Mar 21, 2019	48.69	49.43	48.66	49.30	48.86	2,038,200
Mar 20, 2019	48.84	49.04	48.41	48.76	48.32	1,256,400
Mar 19, 2019	48.80	48.90	48.32	48.83	48.39	1,179,900
Mar 18, 2019	49.01	49.01	48.66	48.91	48.47	873,900
Mar 15, 2019	48.92	49.17	48.90	48.96	48.52	3,165,200
Mar 14, 2019	48.90	49.13	48.68	48.83	48.39	711,000
Mar 13, 2019	48.95	49.17	48.69	48.81	48.37	932,700
Mar 12, 2019	48.20	49.01	48.20	48.91	48.47	1,485,800
Mar 11, 2019	48.20	48.55	48.16	48.19	47.76	1,228,300
Mar 08, 2019	48.01	48.37	47.72	48.15	47.72	1,112,900
Mar 07, 2019	47.97	48.32	47.86	48.17	47.74	1,251,600
Mar 06, 2019	47.61	48.14	47.57	47.82	47.39	1,062,100
Mar 05, 2019	47.68	48.13	47.54	47.54	47.12	1,092,400
Mar 04, 2019	47.61	47.74	47.34	47.57	47.15	2,682,900
Mar 01, 2019	47.66	47.74	47.22	47.24	46.82	966,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...