Fortis Inc. (FTS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

53.65

+0.28

(+0.52%)

At close: 03:59PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	53.19	53.79	53.07	53.65	53.65	1,483,300
Apr 23, 2024	53.48	53.60	53.32	53.37	53.37	2,678,500
Apr 22, 2024	52.77	53.46	52.77	53.45	53.45	2,481,800
Apr 19, 2024	52.33	52.96	52.33	52.89	52.89	1,794,100
Apr 18, 2024	51.84	52.47	51.59	52.38	52.38	1,822,300
Apr 17, 2024	51.40	52.00	51.16	51.83	51.83	2,807,700
Apr 16, 2024	51.73	51.78	51.02	51.32	51.32	1,690,500
Apr 15, 2024	52.00	52.13	51.39	51.73	51.73	823,900
Apr 12, 2024	52.05	52.40	51.66	51.84	51.84	997,700
Apr 11, 2024	52.35	52.50	51.55	51.92	51.92	1,006,500
Apr 10, 2024	52.93	52.94	51.94	52.25	52.25	1,303,900
Apr 09, 2024	53.35	53.42	53.02	53.26	53.26	1,413,300
Apr 08, 2024	52.75	53.22	52.73	53.19	53.19	891,000
Apr 05, 2024	52.84	52.93	52.48	52.74	52.74	908,900
Apr 04, 2024	53.35	53.45	52.62	52.94	52.94	847,500
Apr 03, 2024	53.48	53.55	53.08	53.20	53.20	857,600
Apr 02, 2024	53.20	53.59	53.19	53.47	53.47	776,700
Apr 01, 2024	53.39	53.43	53.03	53.39	53.39	698,400
Mar 28, 2024	53.50	53.67	53.23	53.52	53.52	890,900
Mar 27, 2024	53.00	53.44	53.00	53.40	53.40	699,100
Mar 26, 2024	53.29	53.30	52.79	52.90	52.90	2,780,100
Mar 25, 2024	53.79	53.97	53.40	53.43	53.43	1,102,200
Mar 22, 2024	53.83	54.09	53.72	53.79	53.79	1,000,800
Mar 21, 2024	53.58	53.92	53.50	53.61	53.61	1,072,900
Mar 20, 2024	53.48	53.79	53.32	53.52	53.52	1,076,600
Mar 19, 2024	53.69	54.01	53.38	53.38	53.38	818,200
Mar 18, 2024	53.71	53.88	53.37	53.57	53.57	795,900
Mar 15, 2024	53.26	53.99	53.11	53.80	53.80	4,738,800
Mar 14, 2024	53.50	53.50	52.90	53.30	53.30	1,434,100
Mar 13, 2024	53.70	53.82	53.25	53.53	53.53	1,018,000
Mar 12, 2024	53.93	54.00	53.41	53.61	53.61	1,190,300
Mar 11, 2024	53.92	54.26	53.76	54.00	54.00	1,186,700
Mar 08, 2024	54.27	54.39	53.96	54.06	54.06	2,891,300
Mar 07, 2024	53.50	54.23	53.41	54.18	54.18	2,124,200
Mar 06, 2024	53.26	53.66	53.10	53.30	53.30	1,376,500
Mar 05, 2024	53.00	53.47	52.79	53.05	53.05	1,610,900
Mar 04, 2024	52.10	53.05	52.02	52.95	52.95	1,569,000
Mar 01, 2024	52.26	52.44	52.00	52.28	52.28	1,662,800
Feb 29, 2024	52.43	52.71	52.26	52.33	52.33	4,013,600
Feb 28, 2024	52.41	52.64	52.31	52.44	52.44	655,800
Feb 27, 2024	52.06	52.43	51.96	52.39	52.39	1,914,400
Feb 26, 2024	53.12	53.18	52.02	52.13	52.13	2,735,400
Feb 23, 2024	53.76	53.95	52.96	53.17	53.17	2,674,400
Feb 22, 2024	53.84	53.84	53.16	53.81	53.81	2,010,100
Feb 21, 2024	53.65	53.94	53.56	53.79	53.79	1,676,400
Feb 20, 2024	52.92	53.89	52.90	53.61	53.61	2,591,800
Feb 16, 2024	52.64	53.04	52.59	52.95	52.95	2,624,400
Feb 15, 2024	52.23	52.83	52.21	52.67	52.67	2,451,300
Feb 15, 2024	0.59 Dividend
Feb 14, 2024	52.23	52.63	52.02	52.62	52.03	1,772,500
Feb 13, 2024	52.98	53.12	51.95	52.23	51.64	4,067,000
Feb 12, 2024	52.70	53.17	52.64	53.04	52.45	2,300,900
Feb 09, 2024	52.26	53.00	51.71	52.56	51.97	2,178,000
Feb 08, 2024	52.77	52.88	52.24	52.41	51.82	2,850,900
Feb 07, 2024	53.65	53.98	52.74	52.98	52.39	1,748,500
Feb 06, 2024	53.29	53.60	53.11	53.52	52.92	1,302,500
Feb 05, 2024	53.64	53.64	52.90	53.41	52.81	1,681,200
Feb 02, 2024	53.92	53.97	52.94	53.87	53.27	1,522,200
Feb 01, 2024	54.01	54.26	53.72	54.17	53.56	937,200
Jan 31, 2024	54.24	54.57	53.77	53.94	53.34	1,272,700
Jan 30, 2024	53.85	54.11	53.50	54.01	53.40	881,600
Jan 29, 2024	53.56	53.95	53.29	53.86	53.26	1,487,600
Jan 26, 2024	53.65	53.82	53.35	53.40	52.80	697,600
Jan 25, 2024	53.37	53.77	53.36	53.64	53.04	1,195,300
Jan 24, 2024	53.89	54.11	53.23	53.36	52.76	2,187,500
Jan 23, 2024	54.14	54.40	53.54	53.60	53.00	1,525,800
Jan 22, 2024	54.45	54.75	53.97	54.14	53.53	1,381,700
Jan 19, 2024	53.99	54.62	53.76	54.38	53.77	1,672,900
Jan 18, 2024	54.42	54.69	53.70	53.83	53.23	2,079,800
Jan 17, 2024	55.09	55.38	54.24	54.54	53.93	1,321,500
Jan 16, 2024	55.19	55.37	54.72	55.33	54.71	520,000
Jan 15, 2024	55.11	55.52	55.00	55.44	54.82	224,300
Jan 12, 2024	55.07	55.38	54.89	55.04	54.42	761,500
Jan 11, 2024	55.81	55.81	54.69	54.95	54.33	718,800
Jan 10, 2024	56.00	56.18	55.80	55.88	55.25	891,900
Jan 09, 2024	56.04	56.21	55.89	55.90	55.27	1,169,000
Jan 08, 2024	55.77	56.15	55.77	56.07	55.44	976,000
Jan 05, 2024	55.25	56.08	55.05	55.64	55.02	1,008,200
Jan 04, 2024	55.20	55.67	54.87	55.29	54.67	963,400
Jan 03, 2024	54.73	55.19	54.65	55.04	54.42	1,263,000
Jan 02, 2024	54.20	54.89	54.19	54.71	54.10	815,100
Dec 29, 2023	54.37	54.53	53.99	54.51	53.90	911,700
Dec 28, 2023	54.07	54.32	53.97	54.28	53.67	671,900
Dec 27, 2023	53.47	54.47	53.47	54.24	53.63	886,800
Dec 22, 2023	53.65	54.29	53.65	53.96	53.35	557,800
Dec 21, 2023	53.60	53.97	53.49	53.64	53.04	715,500
Dec 20, 2023	54.41	54.63	53.54	53.56	52.96	978,000
Dec 19, 2023	54.40	54.70	54.25	54.51	53.90	623,000
Dec 18, 2023	54.89	55.15	54.15	54.30	53.69	1,027,100
Dec 15, 2023	55.48	55.49	54.63	54.89	54.27	3,754,500
Dec 14, 2023	55.90	56.12	55.29	55.57	54.95	1,759,600
Dec 13, 2023	54.12	55.80	53.70	55.73	55.11	2,485,300
Dec 12, 2023	54.87	55.04	53.70	54.14	53.53	1,853,800
Dec 11, 2023	55.19	55.34	54.60	55.33	54.71	1,753,300
Dec 08, 2023	55.51	55.57	55.01	55.33	54.71	786,500
Dec 07, 2023	55.72	55.91	55.50	55.55	54.93	1,374,700
Dec 06, 2023	55.18	55.91	55.17	55.66	55.04	1,243,500
Dec 05, 2023	55.20	55.36	54.85	55.02	54.40	1,598,900
Dec 04, 2023	54.84	55.29	54.50	55.04	54.42	991,000
Dec 01, 2023	54.40	54.88	54.18	54.84	54.23	1,457,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7310+0.0013(+0.18%)

CRUDE OIL82.91+0.10(+0.12%)

Bitcoin CAD86,965.18-3,917.77(-4.31%)

Fortis Inc. (FTS.TO)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7310
+0.0013(+0.18%)

CRUDE OIL
82.91
+0.10(+0.12%)

Bitcoin CAD
86,965.18
-3,917.77(-4.31%)