DOW DOWN 0.2% AT CLOSING DESPITE LATE REVERSAL FROM SESSION LOWS

Investors are bracing for a new monetary statement, press conference with Fed chair Powell Wednesday

Fortis Inc. (FTS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

58.40

-0.55

(-0.93%)

At close: 04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2022	58.28	58.77	57.84	58.40	58.40	1,148,315
Jan. 24, 2022	58.78	59.11	57.68	58.68	58.68	2,253,300
Jan. 21, 2022	58.28	58.99	58.17	58.95	58.95	2,001,600
Jan. 20, 2022	58.20	58.56	58.17	58.33	58.33	1,282,600
Jan. 19, 2022	58.16	58.22	57.59	58.14	58.14	1,639,000
Jan. 18, 2022	58.25	58.41	57.91	58.17	58.17	1,132,600
Jan. 17, 2022	58.76	58.81	58.37	58.44	58.44	464,200
Jan. 14, 2022	58.90	59.04	58.68	58.88	58.88	1,294,000
Jan. 13, 2022	59.00	59.35	58.90	58.96	58.96	654,100
Jan. 12, 2022	58.76	59.15	58.43	59.03	59.03	1,386,100
Jan. 11, 2022	59.08	59.24	58.73	58.86	58.86	1,469,500
Jan. 10, 2022	58.78	59.21	58.65	59.18	59.18	1,500,800
Jan. 07, 2022	59.06	59.06	58.43	58.84	58.84	1,029,200
Jan. 06, 2022	59.80	59.98	59.38	59.44	59.44	1,453,300
Jan. 05, 2022	60.28	60.35	59.81	60.05	60.05	1,272,300
Jan. 04, 2022	60.89	61.13	60.46	60.48	60.48	969,700
Dec. 31, 2021	61.00	61.17	60.73	61.03	61.03	1,307,600
Dec. 30, 2021	61.12	61.54	61.10	61.14	61.14	1,099,200
Dec. 29, 2021	60.70	61.44	60.70	61.16	61.16	674,400
Dec. 24, 2021	60.75	60.99	60.64	60.64	60.64	115,900
Dec. 23, 2021	61.00	61.25	60.74	60.74	60.74	436,800
Dec. 22, 2021	60.83	61.02	60.46	60.99	60.99	759,500
Dec. 21, 2021	60.64	61.22	60.48	60.91	60.91	990,800
Dec. 20, 2021	60.29	60.78	60.09	60.72	60.72	950,300
Dec. 17, 2021	60.17	60.67	60.17	60.51	60.51	3,007,200
Dec. 16, 2021	59.60	60.35	59.58	60.17	60.17	1,259,800
Dec. 15, 2021	59.70	60.72	59.68	60.01	60.01	1,963,100
Dec. 14, 2021	58.46	60.04	58.32	59.75	59.75	2,007,400
Dec. 13, 2021	58.01	58.92	58.01	58.80	58.80	1,795,500
Dec. 10, 2021	57.81	58.14	57.64	57.98	57.98	982,100
Dec. 09, 2021	57.85	57.89	57.51	57.74	57.74	946,100
Dec. 08, 2021	57.90	57.93	57.41	57.84	57.84	1,141,800
Dec. 07, 2021	57.25	57.91	57.01	57.78	57.78	1,326,900
Dec. 06, 2021	56.09	57.42	56.09	57.25	57.25	2,067,000
Dec. 03, 2021	56.07	56.35	55.82	56.31	56.31	698,900
Dec. 02, 2021	55.65	56.32	55.64	56.04	56.04	1,054,800
Dec. 01, 2021	55.41	56.16	55.41	55.45	55.45	853,700
Nov. 30, 2021	55.85	55.85	55.24	55.26	55.26	2,295,300
Nov. 29, 2021	55.92	56.10	55.67	55.96	55.96	1,154,500
Nov. 26, 2021	55.91	56.43	55.72	55.93	55.93	1,161,400
Nov. 25, 2021	56.07	56.31	55.96	56.10	56.10	367,600
Nov. 24, 2021	56.49	56.50	55.88	56.11	56.11	1,013,300
Nov. 23, 2021	56.56	56.85	56.37	56.55	56.55	953,500
Nov. 22, 2021	56.31	56.78	56.10	56.53	56.53	2,356,700
Nov. 19, 2021	55.55	56.44	55.48	56.32	56.32	4,370,500
Nov. 18, 2021	55.97	56.12	55.59	55.63	55.63	4,051,700
Nov. 17, 2021	55.57	55.98	55.41	55.96	55.96	2,483,500
Nov. 16, 2021	55.93	56.27	55.59	55.63	55.63	1,055,100
Nov. 16, 2021	0.535 Dividend
Nov. 15, 2021	56.18	56.50	56.14	56.44	55.90	2,590,600
Nov. 12, 2021	56.70	56.75	56.05	56.14	55.61	6,082,500
Nov. 11, 2021	57.28	57.28	56.22	56.63	56.09	1,660,800
Nov. 10, 2021	56.45	57.20	56.21	56.96	56.42	961,400
Nov. 09, 2021	56.36	56.74	56.29	56.43	55.90	2,837,400
Nov. 08, 2021	56.22	56.23	55.71	56.19	55.66	956,800
Nov. 05, 2021	56.00	56.42	55.95	56.11	55.58	863,200
Nov. 04, 2021	55.60	56.00	55.54	55.95	55.42	955,400
Nov. 03, 2021	55.30	55.60	55.01	55.50	54.97	2,138,700
Nov. 02, 2021	55.39	55.50	55.05	55.22	54.70	4,686,000
Nov. 01, 2021	55.22	55.42	54.77	55.27	54.75	1,462,600
Oct. 29, 2021	54.80	55.15	54.73	55.09	54.57	1,644,200
Oct. 28, 2021	55.00	55.33	54.86	54.91	54.39	863,900
Oct. 27, 2021	55.53	55.53	54.82	55.02	54.50	1,162,200
Oct. 26, 2021	55.13	55.56	55.03	55.24	54.72	776,500
Oct. 25, 2021	55.06	55.42	54.80	55.13	54.61	1,088,900
Oct. 22, 2021	55.08	55.53	55.03	55.07	54.55	1,352,700
Oct. 21, 2021	55.49	55.70	55.06	55.12	54.60	1,472,100
Oct. 20, 2021	55.70	55.76	55.33	55.45	54.92	1,469,600
Oct. 19, 2021	56.00	56.22	55.18	55.49	54.96	2,243,400
Oct. 18, 2021	56.22	56.39	55.98	56.34	55.81	1,263,300
Oct. 15, 2021	56.75	56.82	56.43	56.44	55.90	790,600
Oct. 14, 2021	56.59	56.85	56.46	56.76	56.22	764,600
Oct. 13, 2021	56.09	56.51	55.95	56.44	55.90	1,124,600
Oct. 12, 2021	55.75	56.14	55.42	55.94	55.41	1,414,800
Oct. 08, 2021	56.35	56.66	55.76	55.76	55.23	995,300
Oct. 07, 2021	56.32	56.75	56.20	56.40	55.87	1,136,100
Oct. 06, 2021	55.46	56.42	55.43	56.38	55.85	909,400
Oct. 05, 2021	55.96	55.96	55.42	55.58	55.05	869,800
Oct. 04, 2021	55.90	56.12	55.60	55.97	55.44	749,900
Oct. 01, 2021	56.30	56.30	55.64	55.93	55.40	725,800
Sep. 30, 2021	56.37	56.45	55.95	56.19	55.66	893,100
Sep. 29, 2021	56.15	56.45	55.98	56.22	55.69	893,000
Sep. 28, 2021	56.28	56.33	55.78	56.03	55.50	864,500
Sep. 27, 2021	57.13	57.24	56.43	56.45	55.91	868,400
Sep. 24, 2021	57.10	57.43	57.04	57.09	56.55	770,100
Sep. 23, 2021	58.40	58.58	57.13	57.14	56.60	1,108,600
Sep. 22, 2021	58.00	58.91	58.00	58.43	57.88	1,103,600
Sep. 21, 2021	57.92	58.45	57.79	58.31	57.76	1,505,200
Sep. 20, 2021	57.03	57.84	57.01	57.71	57.16	1,412,700
Sep. 17, 2021	57.70	57.84	57.26	57.49	56.95	3,350,800
Sep. 16, 2021	58.38	58.58	57.91	58.02	57.47	661,600
Sep. 15, 2021	58.11	58.56	58.08	58.35	57.80	773,100
Sep. 14, 2021	58.11	58.43	58.10	58.36	57.81	1,150,300
Sep. 13, 2021	58.20	58.48	57.99	58.17	57.62	1,566,900
Sep. 10, 2021	58.00	58.18	57.53	58.06	57.51	809,500
Sep. 09, 2021	58.47	58.77	58.15	58.18	57.63	860,800
Sep. 08, 2021	57.25	58.66	57.21	58.64	58.08	1,184,300
Sep. 07, 2021	57.65	57.82	57.24	57.25	56.71	1,161,900
Sep. 03, 2021	57.97	57.98	57.65	57.79	57.24	518,000
Sep. 02, 2021	57.92	58.22	57.83	58.05	57.50	472,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,571.30-50.10(-0.24%)

S&P 5004,356.45-53.68(-1.22%)

DOW34,297.73-66.77(-0.19%)

CAD/USD0.7923+0.0009(+0.1085%)

CRUDE OIL85.15+1.84(+2.21%)

BTC-CAD46,299.70-544.53(-1.16%)

DOW DOWN 0.2% AT CLOSING DESPITE LATE REVERSAL FROM SESSION LOWS

Fortis Inc. (FTS.TO)

S&P/TSX
20,571.30
-50.10(-0.24%)

S&P 500
4,356.45
-53.68(-1.22%)

DOW
34,297.73
-66.77(-0.19%)

CAD/USD
0.7923
+0.0009(+0.1085%)

CRUDE OIL
85.15
+1.84(+2.21%)

BTC-CAD
46,299.70
-544.53(-1.16%)