Canada markets closed

Fortis Inc. (FTS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
52.89+0.51 (+0.97%)
At close: 04:00PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202452.3352.9652.3352.8952.891,794,100
Apr 18, 202451.8452.4751.5952.3852.381,822,300
Apr 17, 202451.4052.0051.1651.8351.832,807,700
Apr 16, 202451.7351.7851.0251.3251.321,690,500
Apr 15, 202452.0052.1351.3951.7351.73823,900
Apr 12, 202452.0552.4051.6651.8451.84997,700
Apr 11, 202452.3552.5051.5551.9251.921,006,500
Apr 10, 202452.9352.9451.9452.2552.251,303,900
Apr 09, 202453.3553.4253.0253.2653.261,413,300
Apr 08, 202452.7553.2252.7353.1953.19891,000
Apr 05, 202452.8452.9352.4852.7452.74908,900
Apr 04, 202453.3553.4552.6252.9452.94847,500
Apr 03, 202453.4853.5553.0853.2053.20857,600
Apr 02, 202453.2053.5953.1953.4753.47776,700
Apr 01, 202453.3953.4353.0353.3953.39698,400
Mar 28, 202453.5053.6753.2353.5253.52890,900
Mar 27, 202453.0053.4453.0053.4053.40699,100
Mar 26, 202453.2953.3052.7952.9052.902,780,100
Mar 25, 202453.7953.9753.4053.4353.431,102,200
Mar 22, 202453.8354.0953.7253.7953.791,000,800
Mar 21, 202453.5853.9253.5053.6153.611,072,900
Mar 20, 202453.4853.7953.3253.5253.521,076,600
Mar 19, 202453.6954.0153.3853.3853.38818,200
Mar 18, 202453.7153.8853.3753.5753.57795,900
Mar 15, 202453.2653.9953.1153.8053.804,738,800
Mar 14, 202453.5053.5052.9053.3053.301,434,100
Mar 13, 202453.7053.8253.2553.5353.531,018,000
Mar 12, 202453.9354.0053.4153.6153.611,190,300
Mar 11, 202453.9254.2653.7654.0054.001,186,700
Mar 08, 202454.2754.3953.9654.0654.062,891,300
Mar 07, 202453.5054.2353.4154.1854.182,124,200
Mar 06, 202453.2653.6653.1053.3053.301,376,500
Mar 05, 202453.0053.4752.7953.0553.051,610,900
Mar 04, 202452.1053.0552.0252.9552.951,569,000
Mar 01, 202452.2652.4452.0052.2852.281,662,800
Feb 29, 202452.4352.7152.2652.3352.334,013,600
Feb 28, 202452.4152.6452.3152.4452.44655,800
Feb 27, 202452.0652.4351.9652.3952.391,914,400
Feb 26, 202453.1253.1852.0252.1352.132,735,400
Feb 23, 202453.7653.9552.9653.1753.172,674,400
Feb 22, 202453.8453.8453.1653.8153.812,010,100
Feb 21, 202453.6553.9453.5653.7953.791,676,400
Feb 20, 202452.9253.8952.9053.6153.612,591,800
Feb 16, 202452.6453.0452.5952.9552.952,624,400
Feb 15, 202452.2352.8352.2152.6752.672,451,300
Feb 15, 20240.59 Dividend
Feb 14, 202452.2352.6352.0252.6252.031,772,500
Feb 13, 202452.9853.1251.9552.2351.644,067,000
Feb 12, 202452.7053.1752.6453.0452.452,300,900
Feb 09, 202452.2653.0051.7152.5651.972,178,000
Feb 08, 202452.7752.8852.2452.4151.822,850,900
Feb 07, 202453.6553.9852.7452.9852.391,748,500
Feb 06, 202453.2953.6053.1153.5252.921,302,500
Feb 05, 202453.6453.6452.9053.4152.811,681,200
Feb 02, 202453.9253.9752.9453.8753.271,522,200
Feb 01, 202454.0154.2653.7254.1753.56937,200
Jan 31, 202454.2454.5753.7753.9453.341,272,700
Jan 30, 202453.8554.1153.5054.0153.40881,600
Jan 29, 202453.5653.9553.2953.8653.261,487,600
Jan 26, 202453.6553.8253.3553.4052.80697,600
Jan 25, 202453.3753.7753.3653.6453.041,195,300
Jan 24, 202453.8954.1153.2353.3652.762,187,500
Jan 23, 202454.1454.4053.5453.6053.001,525,800
Jan 22, 202454.4554.7553.9754.1453.531,381,700
Jan 19, 202453.9954.6253.7654.3853.771,672,900
Jan 18, 202454.4254.6953.7053.8353.232,079,800
Jan 17, 202455.0955.3854.2454.5453.931,321,500
Jan 16, 202455.1955.3754.7255.3354.71520,000
Jan 15, 202455.1155.5255.0055.4454.82224,300
Jan 12, 202455.0755.3854.8955.0454.42761,500
Jan 11, 202455.8155.8154.6954.9554.33718,800
Jan 10, 202456.0056.1855.8055.8855.25891,900
Jan 09, 202456.0456.2155.8955.9055.271,169,000
Jan 08, 202455.7756.1555.7756.0755.44976,000
Jan 05, 202455.2556.0855.0555.6455.021,008,200
Jan 04, 202455.2055.6754.8755.2954.67963,400
Jan 03, 202454.7355.1954.6555.0454.421,263,000
Jan 02, 202454.2054.8954.1954.7154.10815,100
Dec 29, 202354.3754.5353.9954.5153.90911,700
Dec 28, 202354.0754.3253.9754.2853.67671,900
Dec 27, 202353.4754.4753.4754.2453.63886,800
Dec 22, 202353.6554.2953.6553.9653.35557,800
Dec 21, 202353.6053.9753.4953.6453.04715,500
Dec 20, 202354.4154.6353.5453.5652.96978,000
Dec 19, 202354.4054.7054.2554.5153.90623,000
Dec 18, 202354.8955.1554.1554.3053.691,027,100
Dec 15, 202355.4855.4954.6354.8954.273,754,500
Dec 14, 202355.9056.1255.2955.5754.951,759,600
Dec 13, 202354.1255.8053.7055.7355.112,485,300
Dec 12, 202354.8755.0453.7054.1453.531,853,800
Dec 11, 202355.1955.3454.6055.3354.711,753,300
Dec 08, 202355.5155.5755.0155.3354.71786,500
Dec 07, 202355.7255.9155.5055.5554.931,374,700
Dec 06, 202355.1855.9155.1755.6655.041,243,500
Dec 05, 202355.2055.3654.8555.0254.401,598,900
Dec 04, 202354.8455.2954.5055.0454.42991,000
Dec 01, 202354.4054.8854.1854.8454.231,457,900
Nov 30, 202354.3654.5653.4554.3653.753,720,700
Nov 29, 202355.1555.1754.1754.3653.751,519,300
Nov 28, 202355.4755.9855.2055.2354.611,414,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...