Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 10:08PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
FORTIS INC COM NPV (FTS.TO)At 4:20PM ET: 26.09  Down 0.10 (0.38%)  
MORE ON FTS.TO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-0925.8926.4425.7826.07211,20026.07
26-Nov-0926.3226.3225.7126.19290,20026.19
25-Nov-0926.1926.4026.1326.25366,20026.25
24-Nov-0926.6726.6726.0226.04484,50026.04
23-Nov-0926.8426.8426.3626.55392,90026.55
20-Nov-0926.4526.9026.2826.75439,20026.75
19-Nov-0926.9826.9826.2626.44411,50026.44
18-Nov-0926.8326.9826.7526.91448,20026.91
17-Nov-0926.5127.1326.5126.90313,60026.90
16-Nov-0926.6826.8026.4926.55415,00026.55
13-Nov-0926.5026.7626.2826.60344,40026.60
12-Nov-0926.6426.8026.5026.65359,10026.65
11-Nov-0926.6926.8726.4526.48275,70026.48
10-Nov-0926.5026.5925.8626.40367,80026.40
9-Nov-0925.9826.6525.9426.59596,90026.59
6-Nov-0925.8125.8625.4325.86488,70025.86
5-Nov-0925.4325.8125.2725.81353,80025.81
4-Nov-0925.4025.6525.2625.40422,90025.40
4-Nov-09 $ 0.26 Dividend
3-Nov-0925.3025.5325.2125.48356,30025.22
2-Nov-0925.1425.5925.1025.36258,00025.10
30-Oct-0925.4025.4225.0625.30510,00025.04
29-Oct-0925.8025.8025.2825.30545,70025.04
28-Oct-0925.9626.2425.5625.64559,20025.38
27-Oct-0925.8826.1825.7725.94421,50025.68
26-Oct-0925.9525.9725.6625.821,107,10025.56
23-Oct-0925.8925.9525.6525.93410,20025.67
22-Oct-0925.4925.8625.3925.85477,50025.59
21-Oct-0925.5825.7825.3225.38233,20025.12
20-Oct-0925.6125.7125.2925.59246,80025.33
19-Oct-0925.7325.8025.5525.65225,40025.39
16-Oct-0925.4825.7525.2525.69278,70025.43
15-Oct-0925.1525.5025.0925.46223,60025.20
14-Oct-0925.3025.3525.0825.14307,90024.88
13-Oct-0925.5025.5125.1225.12245,60024.86
9-Oct-0925.5225.7425.4125.49315,20025.23
8-Oct-0925.5025.6525.4525.50622,80025.24
7-Oct-0925.7025.7025.4125.50349,70025.24
6-Oct-0925.1925.7525.0225.70577,20025.44
5-Oct-0924.7925.2024.6625.19271,70024.93
2-Oct-0924.8025.0724.6124.68378,90024.43
1-Oct-0924.9625.0724.7524.80469,30024.55
30-Sep-0925.0825.0924.8124.98724,60024.73
29-Sep-0925.0925.0924.8324.99269,50024.73
28-Sep-0925.0225.2024.8824.98323,30024.73
25-Sep-0925.1525.1924.8624.86229,00024.61
24-Sep-0925.3325.3924.8225.15440,10024.89
23-Sep-0925.3425.3925.1125.28313,70025.02
22-Sep-0924.8925.3524.7625.35423,10025.09
21-Sep-0925.0025.0424.7224.74348,50024.49
18-Sep-0925.1025.1024.9024.90755,50024.65
17-Sep-0925.3025.3024.9525.00327,70024.74
16-Sep-0925.1625.3525.0725.23342,90024.97
15-Sep-0925.1525.3624.9825.05362,10024.79
14-Sep-0924.8425.3324.8125.15469,50024.89
11-Sep-0925.0025.0024.7224.81295,60024.56
10-Sep-0924.6424.9924.6424.99384,10024.73
9-Sep-0925.0025.0424.6324.63369,10024.38
8-Sep-0925.1925.3024.8124.87286,30024.62
4-Sep-0924.8825.1924.8525.19342,70024.93
3-Sep-0924.7525.1024.6224.63480,50024.38
2-Sep-0924.8024.9924.6524.65423,70024.40
1-Sep-0924.9125.3424.7524.90382,80024.65
31-Aug-0925.1425.1424.6124.91434,40024.66
28-Aug-0925.4025.4625.1025.14295,20024.88
27-Aug-0925.0725.6024.7525.40491,80025.14
26-Aug-0925.4425.4725.0025.01905,20024.75
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions