Canada markets closed

Fortis Inc. (FTS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
53.45-0.48 (-0.89%)
At close: 03:59PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202253.8253.9253.3153.4553.451,968,300
Nov 28, 202254.0054.0853.6353.9353.932,374,400
Nov 25, 202253.5854.1753.5854.0954.091,514,900
Nov 24, 202253.7453.8753.3153.4753.471,139,500
Nov 23, 202253.2453.8553.2353.8353.831,735,300
Nov 22, 202253.2753.9853.1653.3953.391,828,200
Nov 21, 202253.6353.8253.0253.2153.217,315,500
Nov 18, 202252.7353.4952.7353.4353.434,331,600
Nov 17, 202253.2253.5552.3352.5752.574,205,800
Nov 16, 202252.2953.4252.2953.3653.362,483,600
Nov 16, 20220.565 Dividend
Nov 15, 202253.1153.5952.4952.8652.303,274,900
Nov 14, 202253.5454.0552.7852.8752.306,621,300
Nov 11, 202253.3053.6152.8453.4652.892,186,000
Nov 10, 202253.2653.9653.0853.8253.241,961,600
Nov 09, 202252.7053.0352.5652.6152.051,389,000
Nov 08, 202252.6752.9952.5052.5952.03946,200
Nov 07, 202253.4053.4452.2952.5952.031,867,000
Nov 04, 202253.8453.8552.8553.3552.78953,400
Nov 03, 202253.0053.6052.5453.3652.791,076,900
Nov 02, 202252.7253.6952.7253.0952.522,007,300
Nov 01, 202253.3553.4752.5552.7452.18946,300
Oct 31, 202252.9553.2652.4053.1552.582,932,600
Oct 28, 202252.7153.0052.2652.9752.401,828,300
Oct 27, 202252.0552.6151.8552.1351.571,367,200
Oct 26, 202251.4952.2351.4951.7851.232,507,200
Oct 25, 202251.5852.0551.4551.8451.291,753,400
Oct 24, 202251.5051.8951.2551.6351.082,181,500
Oct 21, 202250.4151.5750.2151.2650.711,780,700
Oct 20, 202251.5251.5250.3650.3849.843,000,000
Oct 19, 202252.0952.0951.2251.3750.822,217,600
Oct 18, 202251.7852.0751.4551.8951.342,219,200
Oct 17, 202250.9951.7450.6851.4550.903,944,200
Oct 14, 202251.3051.5250.1750.2749.731,498,500
Oct 13, 202248.8150.9948.4550.9250.381,706,900
Oct 12, 202250.0650.2348.9649.0048.481,577,200
Oct 11, 202250.5650.8450.0450.2649.721,522,700
Oct 07, 202250.7651.5450.5250.8050.261,631,200
Oct 06, 202252.5952.6650.4350.9550.412,463,300
Oct 05, 202253.5453.5452.5152.5652.001,339,600
Oct 04, 202253.2654.1453.1653.7053.131,037,400
Oct 03, 202252.8953.5552.6653.0052.431,284,000
Sept 30, 202253.3353.5552.4352.4851.921,928,800
Sept 29, 202254.7254.7252.9153.0252.451,816,600
Sept 28, 202254.7154.9254.2554.7454.151,236,500
Sept 27, 202255.7755.8454.5254.7254.141,287,500
Sept 26, 202256.0956.0955.1655.5254.931,276,900
Sept 23, 202255.9556.3055.7456.1955.591,182,400
Sept 22, 202255.8856.5055.8556.2755.67843,700
Sept 21, 202256.1457.0455.9956.1755.571,080,900
Sept 20, 202257.2557.3155.8956.0255.421,772,600
Sept 19, 202256.7957.3656.7057.2956.681,034,300
Sept 16, 202256.4356.9356.3756.8556.242,092,700
Sept 15, 202257.6457.6856.5656.5855.981,524,700
Sept 14, 202258.3558.3757.6257.6757.05965,100
Sept 13, 202258.6158.9158.0958.2057.58962,700
Sept 12, 202258.4959.1658.4958.8158.181,294,100
Sept 09, 202258.6258.9758.4058.4457.82773,100
Sept 08, 202258.8359.0458.5258.5857.95673,200
Sept 07, 202258.1759.1058.1458.7658.13862,700
Sept 06, 202258.2458.3457.9158.0557.431,679,000
Sept 02, 202258.3858.7657.9158.2557.63815,900
Sept 01, 202257.8558.5257.8558.3457.721,014,500
Aug 31, 202258.5258.5557.9257.9457.321,328,300
Aug 30, 202259.1159.3258.4758.5757.94877,700
Aug 29, 202258.6159.1258.3359.0858.45668,800
Aug 26, 202259.0859.5358.6558.8358.201,308,400
Aug 25, 202259.5559.5558.8359.3158.681,592,600
Aug 24, 202259.7559.9059.2559.5258.881,241,600
Aug 23, 202260.3460.4559.5059.6358.991,147,800
Aug 22, 202260.3860.5059.8460.4959.841,536,400
Aug 19, 202260.1360.6559.7760.3259.686,263,700
Aug 18, 202260.8760.8859.8060.0459.403,870,000
Aug 18, 20220.535 Dividend
Aug 17, 202261.0861.7361.0561.3660.17967,500
Aug 16, 202260.6661.3560.5161.1159.93744,900
Aug 15, 202260.6761.0160.3460.7159.544,832,900
Aug 12, 202260.1360.4160.0660.2759.113,758,000
Aug 11, 202260.3560.3559.6759.8358.671,035,300
Aug 10, 202260.5060.6960.2760.3559.18604,000
Aug 09, 202260.1760.8260.0060.4359.26704,500
Aug 08, 202259.6760.2759.6760.0358.871,141,700
Aug 05, 202259.9560.3259.1959.6758.521,276,100
Aug 04, 202259.7960.2159.5860.0958.93957,000
Aug 03, 202260.2660.2659.2659.7158.561,494,100
Aug 02, 202260.2360.7960.2060.2759.11814,200
Jul 29, 202260.4860.6559.8960.4959.322,175,600
Jul 28, 202260.0260.6659.7260.4359.261,488,300
Jul 27, 202261.0061.0260.5160.5259.35847,000
Jul 26, 202260.3961.2760.3961.0359.85763,900
Jul 25, 202259.9060.6159.7960.5059.331,385,300
Jul 22, 202259.1260.1459.1260.1058.94731,700
Jul 21, 202259.1459.3258.8158.9557.81738,400
Jul 20, 202259.9759.9759.0759.1057.96758,700
Jul 19, 202260.5960.8659.8259.9058.741,400,900
Jul 18, 202261.2661.3960.4660.4859.311,050,700
Jul 15, 202261.7961.8961.0461.2860.101,171,200
Jul 14, 202261.0161.7961.0161.7660.571,670,100
Jul 13, 202260.2861.4260.0861.2760.091,247,700
Jul 12, 202260.0360.9360.0360.6259.451,358,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...