U.S. Markets closed

Fortis Inc. (FTS.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
44.51+0.11 (+0.25%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201744.4244.5944.1544.5144.51370,800
Jul 25, 201744.5544.8144.2244.4044.40469,400
Jul 24, 201744.7744.7744.4044.6744.67536,400
Jul 21, 201744.5144.8244.3244.8044.80566,400
Jul 20, 201744.3844.7944.3144.6944.69734,600
Jul 19, 201744.2944.4444.2244.2844.28796,100
Jul 18, 201744.1644.3544.0044.1544.151,307,100
Jul 17, 201744.1844.2243.9844.2144.21506,500
Jul 14, 201744.1844.3844.0144.1544.15770,800
Jul 13, 201744.5144.5844.0144.0944.09839,700
Jul 12, 201744.5844.9544.3644.4044.40730,300
Jul 11, 201744.7044.8144.2744.5844.58678,600
Jul 10, 201744.7144.8444.5144.7144.71660,200
Jul 07, 201744.7044.7544.2944.6244.62726,800
Jul 06, 201745.2445.2444.8144.9744.97571,900
Jul 05, 201745.3745.4844.9045.4245.42573,200
Jul 04, 201745.5545.6645.2045.5245.52352,000
Jun 30, 201745.8145.9345.3745.5845.58836,100
Jun 29, 201746.2946.3345.3045.8245.821,126,800
Jun 28, 201746.6346.6546.2646.4146.41589,600
Jun 27, 201746.8746.9346.2946.5346.53812,900
Jun 26, 201746.6947.0646.6746.9246.92780,000
Jun 23, 201746.3146.9346.1546.6746.67694,200
Jun 22, 201745.7646.4545.7146.3446.341,022,200
Jun 21, 201745.6345.9045.4445.7345.73739,900
Jun 20, 201745.7945.8345.3345.5945.59595,500
Jun 19, 201745.8446.1345.6545.8045.80680,300
Jun 16, 201745.4645.8445.2145.7945.793,017,100
Jun 15, 201745.3745.6645.0945.5645.561,024,100
Jun 14, 201745.3545.5045.1945.4145.411,260,000
Jun 13, 201744.9445.2744.4845.2445.241,205,900
Jun 12, 201745.2045.5044.6044.8844.88874,900
Jun 09, 201745.2945.4945.0245.1745.17698,000
Jun 08, 201745.3845.3845.0945.3345.33682,100
Jun 07, 201745.5045.5845.1745.3145.31640,700
Jun 06, 201745.5345.8745.4445.4845.481,059,400
Jun 05, 201745.0445.5244.9345.4345.43702,300
Jun 02, 201744.9345.1244.7945.0245.02564,900
Jun 01, 201744.5444.9244.4244.8444.84710,100
May 31, 201744.3744.5344.2644.4744.471,089,300
May 30, 201744.1244.2844.0044.2444.24512,900
May 29, 201744.2744.3844.0244.2044.20226,400
May 26, 201744.2544.3544.0444.2544.25525,400
May 25, 201744.1944.3343.9644.2544.25531,100
May 24, 201743.7944.2443.7844.1944.19529,000
May 23, 201743.7843.9843.6643.7643.761,766,800
May 19, 201743.6343.6643.2843.6643.661,136,900
May 18, 201743.8443.9743.1243.4643.461,071,800
May 17, 201744.0044.1443.6343.7943.791,031,400
May 17, 20170.4 Dividend
May 16, 201744.8644.8644.3744.3943.992,227,800
May 15, 201744.6844.8244.5544.7644.362,410,300
May 12, 201744.4944.7444.4044.5144.112,209,000
May 11, 201744.3044.5644.1844.5144.111,001,700
May 10, 201744.3044.4644.1144.3543.95988,600
May 09, 201744.4944.5043.9044.1943.79914,200
May 08, 201744.8544.9344.5644.6344.23593,000
May 05, 201744.5944.9844.4044.6644.26621,500
May 04, 201744.5744.6444.2044.5744.17796,700
May 03, 201744.7144.7244.1744.5044.10993,700
May 02, 201744.5045.0444.3044.6944.29984,000
May 01, 201744.5244.5344.2544.5244.12611,700
Apr 28, 201744.3444.5044.0844.4244.02689,500
Apr 27, 201744.0444.6144.0044.3843.98841,300
Apr 26, 201744.2044.3344.0244.2643.86508,700
Apr 25, 201744.2344.4544.1244.1843.78447,900
Apr 24, 201744.3544.4544.1544.3443.94784,800
Apr 21, 201744.2444.4244.1244.2343.83619,500
Apr 20, 201744.0544.2543.7044.2443.84851,700
Apr 19, 201744.4644.4643.8743.9643.56849,900
Apr 18, 201745.0045.1044.2944.3243.921,325,100
Apr 17, 201744.4945.1344.4844.9844.57641,800
Apr 13, 201744.6444.6444.1444.3543.95589,400
Apr 12, 201744.4244.7744.2544.6544.25719,600
Apr 11, 201744.2044.4343.9144.4044.00466,600
Apr 10, 201744.0344.3143.7544.1843.78413,200
Apr 07, 201744.1244.2943.9144.0843.68558,600
Apr 06, 201744.1044.1943.9844.0043.60447,200
Apr 05, 201744.1344.2043.7844.0143.61780,600
Apr 04, 201743.9544.2543.9044.1543.75586,600
Apr 03, 201743.9644.0943.7444.0743.67515,400
Mar 31, 201744.2744.2743.9344.0743.67902,800
Mar 30, 201744.3344.3743.8844.1043.70523,500
Mar 29, 201744.1444.4444.0144.3143.91850,800
Mar 28, 201744.1344.2943.9244.1043.70622,400
Mar 27, 201743.8544.1943.7544.0743.67811,500
Mar 24, 201743.5443.9743.5043.8343.44555,000
Mar 23, 201743.6043.8243.2643.5343.14773,200
Mar 22, 201742.6443.7242.5843.6543.261,475,600
Mar 21, 201742.5542.8042.4642.6542.27847,500
Mar 20, 201742.8442.9042.3942.5342.15511,500
Mar 17, 201742.6542.9542.6042.8442.453,787,400
Mar 16, 201742.7542.9742.5642.6442.261,070,300
Mar 15, 201742.6542.8342.5442.7542.36667,200
Mar 14, 201742.6642.7742.4542.5442.16818,500
Mar 13, 201742.5242.8942.4342.7542.361,472,200
Mar 10, 201742.5342.5342.1542.5142.13694,100
Mar 09, 201742.4842.6642.2542.3942.01471,700
Mar 08, 201742.5642.6142.3242.3942.012,458,500
Mar 07, 201742.4842.8042.4442.6142.23710,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...