FTS.TO - Fortis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201951.6451.7951.4551.5951.59729,188
Jul 19, 201951.9852.0551.5151.5851.58639,300
Jul 18, 201951.7952.0151.6251.8851.88716,800
Jul 17, 201951.8852.1051.7851.7851.78813,200
Jul 16, 201951.7851.8551.4651.7951.79607,200
Jul 15, 201952.1152.1651.7951.8951.89423,100
Jul 12, 201952.6452.6551.9052.0652.06943,700
Jul 11, 201952.5252.9052.3552.7152.711,006,700
Jul 10, 201952.5252.7652.4552.5152.51749,400
Jul 09, 201952.2752.5852.1852.4952.49637,900
Jul 08, 201952.1152.3151.9252.2452.24707,200
Jul 05, 201952.3152.3151.8552.2252.22674,200
Jul 04, 201952.3052.4852.1252.1952.19250,200
Jul 03, 201952.1152.5252.0952.2352.23646,200
Jul 02, 201952.1952.2251.7352.0052.00772,200
Jun 28, 201951.5951.9051.3851.7151.711,167,800
Jun 27, 201951.8652.0051.2151.5951.59877,900
Jun 26, 201952.2352.3551.6951.8851.88839,600
Jun 25, 201952.5852.5852.1552.2452.24693,400
Jun 24, 201952.9552.9552.4052.5952.59641,600
Jun 21, 201952.6552.9452.4652.8352.833,504,900
Jun 20, 201952.6452.8152.4752.6752.67936,000
Jun 19, 201952.2552.7452.2552.5552.55869,400
Jun 18, 201952.2552.2652.0152.2152.211,056,900
Jun 17, 201952.1752.2151.8052.0852.081,020,600
Jun 14, 201951.8852.2051.7852.1552.15813,900
Jun 13, 201951.9152.0151.7351.8951.89948,500
Jun 12, 201951.5552.0451.2751.8351.83922,000
Jun 11, 201951.6751.6751.2651.4551.451,007,900
Jun 10, 201951.8351.8951.4951.6751.671,583,600
Jun 07, 201951.9052.1251.6751.8751.871,183,800
Jun 06, 201951.6051.9451.5451.8151.81955,200
Jun 05, 201951.3851.7751.2951.6051.601,516,000
Jun 04, 201951.4251.5151.0551.3751.371,064,900
Jun 03, 201951.1251.3450.9551.3451.34967,500
May 31, 201950.8851.1450.6651.0551.051,520,000
May 30, 201951.1051.3050.8050.8250.821,113,400
May 29, 201951.1951.3550.8751.0951.092,461,100
May 28, 201950.7351.1850.7351.1851.182,049,700
May 27, 201950.7050.8550.4850.8250.82412,800
May 24, 201950.7150.9850.6950.7850.781,679,300
May 23, 201950.5650.9050.5050.6750.671,022,100
May 22, 201950.1350.6850.0550.5950.59784,600
May 21, 201950.1150.5550.0650.2250.221,395,800
May 17, 201950.0150.1749.9050.1350.131,034,200
May 16, 201949.8450.1949.8050.0750.071,187,200
May 16, 20190.45 Dividend
May 15, 201950.2350.4850.0650.3749.921,021,000
May 14, 201950.2050.3949.9350.2049.751,088,500
May 13, 201949.8750.2049.6550.1249.671,207,400
May 10, 201949.7649.9949.4249.8349.381,082,400
May 09, 201949.5850.0249.4149.6849.241,562,400
May 08, 201949.6949.8449.5449.6049.161,096,200
May 07, 201949.5349.8049.4849.7249.281,094,400
May 06, 201949.4749.6649.1849.6349.19951,400
May 03, 201949.4549.8349.3149.5749.13774,800
May 02, 201949.4549.6649.2849.3948.951,395,800
May 01, 201949.4649.7549.1349.2948.851,357,500
Apr 30, 201949.3149.6749.0549.5249.081,022,900
Apr 29, 201949.5549.5649.2749.3148.871,220,500
Apr 26, 201949.7949.7949.4349.5049.06848,700
Apr 25, 201949.4149.8049.2649.5849.14996,600
Apr 24, 201949.6049.8049.3949.4449.001,387,100
Apr 23, 201949.4849.8549.2749.6749.231,623,500
Apr 22, 201950.1550.1549.5349.6049.161,002,200
Apr 18, 201949.9650.1949.8449.9049.451,113,900
Apr 17, 201949.8950.0249.3949.9249.471,382,700
Apr 16, 201950.2650.3549.7949.8249.371,544,000
Apr 15, 201950.0650.4749.9650.2749.82980,900
Apr 12, 201949.8150.0749.6050.0049.55807,000
Apr 11, 201949.9050.1549.6449.8249.37989,000
Apr 10, 201949.6950.1349.6749.7849.34906,000
Apr 09, 201949.3149.8649.2849.5849.14763,600
Apr 08, 201949.7549.7549.3249.6149.17740,000
Apr 05, 201949.4549.8749.3649.8749.42654,000
Apr 04, 201949.5749.7249.2949.5149.07774,900
Apr 03, 201949.2549.6448.9649.5749.131,029,700
Apr 02, 201949.3049.3648.8949.2348.79946,100
Apr 01, 201949.2749.5948.8849.2948.851,020,000
Mar 29, 201949.7449.7449.1849.3948.951,152,000
Mar 28, 201949.8050.0649.6349.6749.23796,100
Mar 27, 201949.8549.9349.4749.8349.38969,600
Mar 26, 201949.7449.8649.5849.8349.38640,600
Mar 25, 201949.5449.9749.5449.6349.19832,400
Mar 22, 201949.3549.9849.2649.7149.271,552,800
Mar 21, 201948.6949.4348.6649.3048.862,038,200
Mar 20, 201948.8449.0448.4148.7648.321,256,400
Mar 19, 201948.8048.9048.3248.8348.391,179,900
Mar 18, 201949.0149.0148.6648.9148.47873,900
Mar 15, 201948.9249.1748.9048.9648.523,165,200
Mar 14, 201948.9049.1348.6848.8348.39711,000
Mar 13, 201948.9549.1748.6948.8148.37932,700
Mar 12, 201948.2049.0148.2048.9148.471,485,800
Mar 11, 201948.2048.5548.1648.1947.761,228,300
Mar 08, 201948.0148.3747.7248.1547.721,112,900
Mar 07, 201947.9748.3247.8648.1747.741,251,600
Mar 06, 201947.6148.1447.5747.8247.391,062,100
Mar 05, 201947.6848.1347.5447.5447.121,092,400
Mar 04, 201947.6147.7447.3447.5747.152,682,900
Mar 01, 201947.6647.7447.2247.2446.82966,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...