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. 10, 2020	51.39	52.03	51.17	51.88	51.88	578,100
Jul. 09, 2020	51.92	51.95	50.95	51.28	51.28	889,700
Jul. 08, 2020	52.19	52.56	51.88	51.93	51.93	737,700
Jul. 07, 2020	52.36	52.72	52.14	52.23	52.23	729,500
Jul. 06, 2020	52.51	52.94	51.97	52.68	52.68	737,400
Jul. 03, 2020	52.50	52.50	51.83	52.46	52.46	235,000
Jul. 02, 2020	52.29	52.82	52.13	52.41	52.41	894,900
Jun. 30, 2020	51.44	51.89	50.99	51.63	51.63	971,900
Jun. 29, 2020	50.53	51.41	50.40	51.24	51.24	810,400
Jun. 26, 2020	51.47	51.80	50.06	50.16	50.16	1,183,500
Jun. 25, 2020	51.00	51.44	50.42	51.40	51.40	1,369,400
Jun. 24, 2020	51.48	51.48	51.03	51.04	51.04	2,215,300
Jun. 23, 2020	51.98	51.98	51.08	51.52	51.52	1,385,600
Jun. 22, 2020	51.87	52.35	51.40	51.47	51.47	1,142,400
Jun. 19, 2020	52.95	52.98	51.48	51.83	51.83	5,607,900
Jun. 18, 2020	51.79	52.76	51.63	52.56	52.56	608,900
Jun. 17, 2020	52.22	52.45	51.76	52.01	52.01	577,700
Jun. 16, 2020	53.17	53.34	52.08	52.29	52.29	873,000
Jun. 15, 2020	50.76	52.50	50.46	52.20	52.20	1,124,100
Jun. 12, 2020	51.29	51.94	51.00	51.39	51.39	1,082,500
Jun. 11, 2020	52.00	52.15	50.31	50.46	50.46	1,317,200
Jun. 10, 2020	53.07	53.40	52.46	52.49	52.49	951,400
Jun. 09, 2020	53.74	53.80	52.51	52.99	52.99	1,497,200
Jun. 08, 2020	54.05	54.39	53.62	53.88	53.88	1,592,400
Jun. 05, 2020	53.98	54.63	53.60	53.87	53.87	2,569,700
Jun. 04, 2020	53.89	53.92	52.92	53.25	53.25	1,800,100
Jun. 03, 2020	53.07	54.29	52.87	54.02	54.02	1,672,000
Jun. 02, 2020	53.24	53.24	52.53	52.74	52.74	1,176,200
Jun. 01, 2020	52.86	53.30	52.52	53.13	53.13	1,210,800
May 29, 2020	53.45	53.73	52.75	53.01	53.01	3,635,300
May 28, 2020	52.37	53.47	52.36	53.35	53.35	1,680,100
May 27, 2020	51.83	52.17	50.96	52.05	52.05	1,525,300
May 26, 2020	51.45	52.05	51.28	51.91	51.91	2,174,000
May 25, 2020	51.00	51.55	50.87	51.43	51.43	1,274,200
May 22, 2020	50.25	50.77	49.87	50.62	50.62	1,993,200
May 21, 2020	51.04	51.26	50.12	50.12	50.12	1,473,000
May 20, 2020	52.13	52.13	51.00	51.02	51.02	1,577,700
May 19, 2020	51.92	52.03	51.25	51.60	51.60	2,029,800
May 15, 2020	51.53	51.64	50.40	50.70	50.70	1,714,300
May 14, 2020	50.99	51.83	50.32	51.53	51.53	3,150,300
May 14, 2020	0.478 Dividend
May 13, 2020	53.18	53.39	51.65	51.76	51.28	1,867,200
May 12, 2020	54.26	54.51	53.02	53.06	52.57	2,316,800
May 11, 2020	53.06	54.35	52.82	54.27	53.77	985,100
May 08, 2020	53.49	53.50	52.62	53.25	52.76	2,656,800
May 07, 2020	54.74	54.81	52.86	52.95	52.46	3,145,000
May 06, 2020	54.34	54.87	54.07	54.43	53.93	7,595,900
May 05, 2020	53.67	54.69	53.53	54.61	54.11	2,417,500
May 04, 2020	52.81	53.58	52.43	53.58	53.09	2,225,800
May 01, 2020	53.50	54.03	52.75	52.87	52.38	2,356,800
Apr. 30, 2020	55.17	55.38	53.40	53.94	53.44	2,254,200
Apr. 29, 2020	55.67	55.95	55.33	55.61	55.10	1,937,300
Apr. 28, 2020	55.01	55.66	54.71	55.24	54.73	1,795,900
Apr. 27, 2020	53.88	54.83	53.54	54.79	54.28	1,676,900
Apr. 24, 2020	53.22	53.84	52.84	53.27	52.78	1,916,800
Apr. 23, 2020	53.75	54.23	53.00	53.19	52.70	2,111,500
Apr. 22, 2020	53.49	54.66	52.76	54.29	53.79	2,734,500
Apr. 21, 2020	53.37	53.98	52.62	52.76	52.27	2,495,700
Apr. 20, 2020	54.06	54.47	53.31	53.98	53.48	2,932,300
Apr. 17, 2020	54.77	54.77	53.02	54.53	54.03	3,094,900
Apr. 16, 2020	53.50	54.55	53.11	53.75	53.25	1,807,900
Apr. 15, 2020	54.42	54.70	52.90	52.92	52.43	1,042,400
Apr. 14, 2020	54.73	55.87	54.15	55.05	54.54	2,039,800
Apr. 13, 2020	55.09	55.36	53.73	54.73	54.22	1,175,400
Apr. 09, 2020	55.88	56.24	54.87	55.41	54.90	2,740,900
Apr. 08, 2020	54.96	55.95	53.91	55.23	54.72	2,463,000
Apr. 07, 2020	55.75	56.46	54.18	54.80	54.29	2,050,500
Apr. 06, 2020	52.31	54.95	51.82	54.79	54.28	2,297,200
Apr. 03, 2020	51.07	51.95	50.21	51.08	50.61	1,033,300
Apr. 02, 2020	50.96	51.79	50.63	51.52	51.04	1,687,300
Apr. 01, 2020	53.35	53.52	50.47	51.07	50.60	1,861,300
Mar. 31, 2020	52.32	54.47	52.08	54.27	53.77	2,301,700
Mar. 30, 2020	50.28	52.62	49.16	52.49	52.01	1,965,400
Mar. 27, 2020	50.11	51.39	48.49	49.70	49.24	1,643,900
Mar. 26, 2020	48.99	51.84	48.52	51.55	51.07	1,988,300
Mar. 25, 2020	45.91	50.80	45.41	48.99	48.54	2,572,500
Mar. 24, 2020	43.90	46.65	43.30	45.90	45.48	2,856,700
Mar. 23, 2020	45.65	47.07	41.52	42.20	41.81	3,082,000
Mar. 20, 2020	49.32	50.74	45.48	46.42	45.99	4,925,600
Mar. 19, 2020	45.24	50.00	43.06	49.38	48.92	2,986,000
Mar. 18, 2020	48.20	50.28	45.13	46.32	45.89	2,742,400
Mar. 17, 2020	49.13	52.20	47.57	50.60	50.13	3,552,500
Mar. 16, 2020	47.00	50.63	46.01	47.91	47.47	2,026,600
Mar. 13, 2020	48.75	52.42	46.63	52.29	51.81	6,370,000
Mar. 12, 2020	49.10	50.88	45.75	47.28	46.84	6,528,200
Mar. 11, 2020	55.00	55.40	52.58	53.07	52.58	3,409,100
Mar. 10, 2020	55.78	56.51	54.36	55.61	55.10	3,709,200
Mar. 09, 2020	55.00	57.41	54.46	54.84	54.33	4,836,300
Mar. 06, 2020	57.50	58.57	57.04	58.48	57.94	3,006,600
Mar. 05, 2020	57.88	58.81	57.67	58.23	57.69	2,710,400
Mar. 04, 2020	56.99	58.50	56.98	58.35	57.81	1,604,100
Mar. 03, 2020	56.66	57.86	56.49	56.53	56.01	2,635,200
Mar. 02, 2020	54.17	56.57	54.10	56.40	55.88	2,613,900
Feb. 28, 2020	55.05	55.36	54.02	54.32	53.82	4,237,800
Feb. 27, 2020	57.28	57.80	56.70	56.79	56.27	1,112,500
Feb. 26, 2020	57.79	58.22	57.46	57.59	57.06	1,389,500
Feb. 25, 2020	58.42	58.54	57.76	57.91	57.38	1,218,300
Feb. 24, 2020	57.80	58.84	57.76	58.46	57.92	1,845,500
Feb. 21, 2020	58.33	58.74	58.30	58.45	57.91	3,336,400
Feb. 20, 2020	58.54	58.66	58.18	58.34	57.80	1,978,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...