FTS.TO - Fortis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 202051.3952.0351.1751.8851.88578,100
Jul. 09, 202051.9251.9550.9551.2851.28889,700
Jul. 08, 202052.1952.5651.8851.9351.93737,700
Jul. 07, 202052.3652.7252.1452.2352.23729,500
Jul. 06, 202052.5152.9451.9752.6852.68737,400
Jul. 03, 202052.5052.5051.8352.4652.46235,000
Jul. 02, 202052.2952.8252.1352.4152.41894,900
Jun. 30, 202051.4451.8950.9951.6351.63971,900
Jun. 29, 202050.5351.4150.4051.2451.24810,400
Jun. 26, 202051.4751.8050.0650.1650.161,183,500
Jun. 25, 202051.0051.4450.4251.4051.401,369,400
Jun. 24, 202051.4851.4851.0351.0451.042,215,300
Jun. 23, 202051.9851.9851.0851.5251.521,385,600
Jun. 22, 202051.8752.3551.4051.4751.471,142,400
Jun. 19, 202052.9552.9851.4851.8351.835,607,900
Jun. 18, 202051.7952.7651.6352.5652.56608,900
Jun. 17, 202052.2252.4551.7652.0152.01577,700
Jun. 16, 202053.1753.3452.0852.2952.29873,000
Jun. 15, 202050.7652.5050.4652.2052.201,124,100
Jun. 12, 202051.2951.9451.0051.3951.391,082,500
Jun. 11, 202052.0052.1550.3150.4650.461,317,200
Jun. 10, 202053.0753.4052.4652.4952.49951,400
Jun. 09, 202053.7453.8052.5152.9952.991,497,200
Jun. 08, 202054.0554.3953.6253.8853.881,592,400
Jun. 05, 202053.9854.6353.6053.8753.872,569,700
Jun. 04, 202053.8953.9252.9253.2553.251,800,100
Jun. 03, 202053.0754.2952.8754.0254.021,672,000
Jun. 02, 202053.2453.2452.5352.7452.741,176,200
Jun. 01, 202052.8653.3052.5253.1353.131,210,800
May 29, 202053.4553.7352.7553.0153.013,635,300
May 28, 202052.3753.4752.3653.3553.351,680,100
May 27, 202051.8352.1750.9652.0552.051,525,300
May 26, 202051.4552.0551.2851.9151.912,174,000
May 25, 202051.0051.5550.8751.4351.431,274,200
May 22, 202050.2550.7749.8750.6250.621,993,200
May 21, 202051.0451.2650.1250.1250.121,473,000
May 20, 202052.1352.1351.0051.0251.021,577,700
May 19, 202051.9252.0351.2551.6051.602,029,800
May 15, 202051.5351.6450.4050.7050.701,714,300
May 14, 202050.9951.8350.3251.5351.533,150,300
May 14, 20200.478 Dividend
May 13, 202053.1853.3951.6551.7651.281,867,200
May 12, 202054.2654.5153.0253.0652.572,316,800
May 11, 202053.0654.3552.8254.2753.77985,100
May 08, 202053.4953.5052.6253.2552.762,656,800
May 07, 202054.7454.8152.8652.9552.463,145,000
May 06, 202054.3454.8754.0754.4353.937,595,900
May 05, 202053.6754.6953.5354.6154.112,417,500
May 04, 202052.8153.5852.4353.5853.092,225,800
May 01, 202053.5054.0352.7552.8752.382,356,800
Apr. 30, 202055.1755.3853.4053.9453.442,254,200
Apr. 29, 202055.6755.9555.3355.6155.101,937,300
Apr. 28, 202055.0155.6654.7155.2454.731,795,900
Apr. 27, 202053.8854.8353.5454.7954.281,676,900
Apr. 24, 202053.2253.8452.8453.2752.781,916,800
Apr. 23, 202053.7554.2353.0053.1952.702,111,500
Apr. 22, 202053.4954.6652.7654.2953.792,734,500
Apr. 21, 202053.3753.9852.6252.7652.272,495,700
Apr. 20, 202054.0654.4753.3153.9853.482,932,300
Apr. 17, 202054.7754.7753.0254.5354.033,094,900
Apr. 16, 202053.5054.5553.1153.7553.251,807,900
Apr. 15, 202054.4254.7052.9052.9252.431,042,400
Apr. 14, 202054.7355.8754.1555.0554.542,039,800
Apr. 13, 202055.0955.3653.7354.7354.221,175,400
Apr. 09, 202055.8856.2454.8755.4154.902,740,900
Apr. 08, 202054.9655.9553.9155.2354.722,463,000
Apr. 07, 202055.7556.4654.1854.8054.292,050,500
Apr. 06, 202052.3154.9551.8254.7954.282,297,200
Apr. 03, 202051.0751.9550.2151.0850.611,033,300
Apr. 02, 202050.9651.7950.6351.5251.041,687,300
Apr. 01, 202053.3553.5250.4751.0750.601,861,300
Mar. 31, 202052.3254.4752.0854.2753.772,301,700
Mar. 30, 202050.2852.6249.1652.4952.011,965,400
Mar. 27, 202050.1151.3948.4949.7049.241,643,900
Mar. 26, 202048.9951.8448.5251.5551.071,988,300
Mar. 25, 202045.9150.8045.4148.9948.542,572,500
Mar. 24, 202043.9046.6543.3045.9045.482,856,700
Mar. 23, 202045.6547.0741.5242.2041.813,082,000
Mar. 20, 202049.3250.7445.4846.4245.994,925,600
Mar. 19, 202045.2450.0043.0649.3848.922,986,000
Mar. 18, 202048.2050.2845.1346.3245.892,742,400
Mar. 17, 202049.1352.2047.5750.6050.133,552,500
Mar. 16, 202047.0050.6346.0147.9147.472,026,600
Mar. 13, 202048.7552.4246.6352.2951.816,370,000
Mar. 12, 202049.1050.8845.7547.2846.846,528,200
Mar. 11, 202055.0055.4052.5853.0752.583,409,100
Mar. 10, 202055.7856.5154.3655.6155.103,709,200
Mar. 09, 202055.0057.4154.4654.8454.334,836,300
Mar. 06, 202057.5058.5757.0458.4857.943,006,600
Mar. 05, 202057.8858.8157.6758.2357.692,710,400
Mar. 04, 202056.9958.5056.9858.3557.811,604,100
Mar. 03, 202056.6657.8656.4956.5356.012,635,200
Mar. 02, 202054.1756.5754.1056.4055.882,613,900
Feb. 28, 202055.0555.3654.0254.3253.824,237,800
Feb. 27, 202057.2857.8056.7056.7956.271,112,500
Feb. 26, 202057.7958.2257.4657.5957.061,389,500
Feb. 25, 202058.4258.5457.7657.9157.381,218,300
Feb. 24, 202057.8058.8457.7658.4657.921,845,500
Feb. 21, 202058.3358.7458.3058.4557.913,336,400
Feb. 20, 202058.5458.6658.1858.3457.801,978,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...