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
Sep 20, 2019	55.57	56.09	55.57	55.76	55.76	2,738,300
Sep 19, 2019	55.54	55.86	55.43	55.54	55.54	821,600
Sep 18, 2019	55.74	55.75	55.44	55.45	55.45	1,190,200
Sep 17, 2019	55.50	56.26	55.48	55.63	55.63	1,231,500
Sep 16, 2019	55.43	55.60	55.05	55.35	55.35	994,900
Sep 13, 2019	55.26	55.65	54.95	55.44	55.44	1,146,500
Sep 12, 2019	55.27	55.85	55.13	55.32	55.32	1,097,700
Sep 11, 2019	54.89	55.34	54.72	55.24	55.24	1,387,100
Sep 10, 2019	55.37	55.40	54.70	55.17	55.17	1,277,400
Sep 09, 2019	55.51	55.56	54.83	55.43	55.43	1,267,200
Sep 06, 2019	55.65	55.73	55.15	55.62	55.62	992,000
Sep 05, 2019	56.03	56.24	55.64	55.65	55.65	1,023,600
Sep 04, 2019	56.36	56.62	55.92	56.08	56.08	1,543,700
Sep 03, 2019	55.01	56.37	55.01	56.33	56.33	1,724,500
Aug 30, 2019	54.81	55.31	54.55	54.97	54.97	957,000
Aug 29, 2019	54.83	54.95	54.36	54.73	54.73	595,900
Aug 28, 2019	54.78	54.86	54.48	54.65	54.65	685,000
Aug 27, 2019	54.28	54.94	54.22	54.83	54.83	1,152,000
Aug 26, 2019	54.07	54.36	53.96	54.15	54.15	830,100
Aug 23, 2019	54.22	54.28	53.91	54.03	54.03	2,497,700
Aug 22, 2019	54.51	54.58	54.13	54.36	54.36	2,199,800
Aug 21, 2019	54.71	54.82	54.47	54.79	54.79	664,700
Aug 20, 2019	54.71	54.85	54.49	54.60	54.60	533,500
Aug 19, 2019	53.96	54.72	53.87	54.64	54.64	832,900
Aug 19, 2019	0.45 Dividend
Aug 16, 2019	54.54	54.64	54.19	54.43	53.98	673,500
Aug 15, 2019	53.96	54.35	53.96	54.23	53.78	830,500
Aug 14, 2019	54.04	54.34	53.80	53.96	53.51	996,100
Aug 13, 2019	53.85	54.26	53.65	54.00	53.55	743,100
Aug 12, 2019	53.76	54.17	53.63	53.92	53.47	587,000
Aug 09, 2019	53.67	54.07	53.62	53.87	53.42	583,300
Aug 08, 2019	53.62	54.06	53.38	53.71	53.27	903,700
Aug 07, 2019	53.20	53.97	53.18	53.69	53.25	1,208,900
Aug 06, 2019	52.08	53.33	52.06	53.16	52.72	2,000,900
Aug 02, 2019	52.50	52.62	52.27	52.36	51.93	1,016,000
Aug 01, 2019	51.92	52.68	51.62	52.51	52.08	1,024,500
Jul 31, 2019	51.94	52.19	51.68	52.02	51.59	1,380,500
Jul 30, 2019	52.35	52.42	51.80	52.02	51.59	615,500
Jul 29, 2019	51.92	52.38	51.83	52.27	51.84	676,800
Jul 26, 2019	51.84	52.18	51.84	51.90	51.47	806,100
Jul 25, 2019	51.96	51.97	51.62	51.87	51.44	496,300
Jul 24, 2019	51.86	51.93	51.44	51.88	51.45	647,300
Jul 23, 2019	51.77	51.99	51.58	51.77	51.34	446,100
Jul 22, 2019	51.64	51.79	51.45	51.59	51.16	730,300
Jul 19, 2019	51.98	52.05	51.51	51.58	51.15	639,300
Jul 18, 2019	51.79	52.01	51.62	51.88	51.45	716,800
Jul 17, 2019	51.88	52.10	51.78	51.78	51.35	813,200
Jul 16, 2019	51.78	51.85	51.46	51.79	51.36	607,200
Jul 15, 2019	52.11	52.16	51.79	51.89	51.46	423,100
Jul 12, 2019	52.64	52.65	51.90	52.06	51.63	943,700
Jul 11, 2019	52.52	52.90	52.35	52.71	52.27	1,006,700
Jul 10, 2019	52.52	52.76	52.45	52.51	52.08	749,400
Jul 09, 2019	52.27	52.58	52.18	52.49	52.06	637,900
Jul 08, 2019	52.11	52.31	51.92	52.24	51.81	707,200
Jul 05, 2019	52.31	52.31	51.85	52.22	51.79	674,200
Jul 04, 2019	52.30	52.48	52.12	52.19	51.76	250,200
Jul 03, 2019	52.11	52.52	52.09	52.23	51.80	646,200
Jul 02, 2019	52.19	52.22	51.73	52.00	51.57	772,200
Jun 28, 2019	51.59	51.90	51.38	51.71	51.28	1,167,800
Jun 27, 2019	51.86	52.00	51.21	51.59	51.16	877,900
Jun 26, 2019	52.23	52.35	51.69	51.88	51.45	839,600
Jun 25, 2019	52.58	52.58	52.15	52.24	51.81	693,400
Jun 24, 2019	52.95	52.95	52.40	52.59	52.16	641,600
Jun 21, 2019	52.65	52.94	52.46	52.83	52.39	3,504,900
Jun 20, 2019	52.64	52.81	52.47	52.67	52.23	936,000
Jun 19, 2019	52.25	52.74	52.25	52.55	52.12	869,400
Jun 18, 2019	52.25	52.26	52.01	52.21	51.78	1,056,900
Jun 17, 2019	52.17	52.21	51.80	52.08	51.65	1,020,600
Jun 14, 2019	51.88	52.20	51.78	52.15	51.72	813,900
Jun 13, 2019	51.91	52.01	51.73	51.89	51.46	948,500
Jun 12, 2019	51.55	52.04	51.27	51.83	51.40	922,000
Jun 11, 2019	51.67	51.67	51.26	51.45	51.02	1,007,900
Jun 10, 2019	51.83	51.89	51.49	51.67	51.24	1,583,600
Jun 07, 2019	51.90	52.12	51.67	51.87	51.44	1,183,800
Jun 06, 2019	51.60	51.94	51.54	51.81	51.38	955,200
Jun 05, 2019	51.38	51.77	51.29	51.60	51.17	1,516,000
Jun 04, 2019	51.42	51.51	51.05	51.37	50.95	1,064,900
Jun 03, 2019	51.12	51.34	50.95	51.34	50.92	967,500
May 31, 2019	50.88	51.14	50.66	51.05	50.63	1,520,000
May 30, 2019	51.10	51.30	50.80	50.82	50.40	1,113,400
May 29, 2019	51.19	51.35	50.87	51.09	50.67	2,461,100
May 28, 2019	50.73	51.18	50.73	51.18	50.76	2,049,700
May 27, 2019	50.70	50.85	50.48	50.82	50.40	412,800
May 24, 2019	50.71	50.98	50.69	50.78	50.36	1,679,300
May 23, 2019	50.56	50.90	50.50	50.67	50.25	1,022,100
May 22, 2019	50.13	50.68	50.05	50.59	50.17	784,600
May 21, 2019	50.11	50.55	50.06	50.22	49.80	1,395,800
May 17, 2019	50.01	50.17	49.90	50.13	49.72	1,034,200
May 16, 2019	49.84	50.19	49.80	50.07	49.66	1,187,200
May 16, 2019	0.45 Dividend
May 15, 2019	50.23	50.48	50.06	50.37	49.51	1,021,000
May 14, 2019	50.20	50.39	49.93	50.20	49.34	1,088,500
May 13, 2019	49.87	50.20	49.65	50.12	49.26	1,207,400
May 10, 2019	49.76	49.99	49.42	49.83	48.98	1,082,400
May 09, 2019	49.58	50.02	49.41	49.68	48.83	1,562,400
May 08, 2019	49.69	49.84	49.54	49.60	48.75	1,096,200
May 07, 2019	49.53	49.80	49.48	49.72	48.87	1,094,400
May 06, 2019	49.47	49.66	49.18	49.63	48.78	951,400
May 03, 2019	49.45	49.83	49.31	49.57	48.72	774,800
May 02, 2019	49.45	49.66	49.28	49.39	48.54	1,395,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...