FTS.TO - Fortis Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 201746.2046.4846.1846.4846.48238,909
Oct 16, 201745.9546.2545.7246.1446.14686,500
Oct 13, 201745.7245.8845.4745.7145.71734,800
Oct 12, 201745.5845.9245.5045.6545.651,672,600
Oct 11, 201745.5645.7545.4045.4645.46664,000
Oct 10, 201745.4345.6145.2245.4745.47591,300
Oct 06, 201745.2445.4145.0545.3445.34354,500
Oct 05, 201745.1145.2545.0345.2245.22508,800
Oct 04, 201744.5145.1744.4545.1145.11835,600
Oct 03, 201745.0545.0844.8144.9644.96471,400
Oct 02, 201744.8445.1444.7245.0245.02539,300
Sep 29, 201744.8045.0544.4044.7844.781,605,100
Sep 28, 201744.2944.7144.1644.6344.63946,700
Sep 27, 201744.5344.5444.0144.2344.23988,900
Sep 26, 201745.0345.0544.3644.4044.40986,800
Sep 25, 201744.9945.1344.8545.0545.05711,100
Sep 22, 201745.2045.3044.8244.9244.92443,100
Sep 21, 201745.0245.4244.9045.1745.17714,500
Sep 20, 201744.6345.0344.5444.9644.96889,100
Sep 19, 201744.7644.8544.5044.5344.53669,400
Sep 18, 201744.6044.9044.4144.7644.761,064,800
Sep 15, 201744.7044.9244.3244.3744.374,328,000
Sep 14, 201744.4544.7244.2444.5844.58670,500
Sep 13, 201745.1045.1044.4244.4344.43572,300
Sep 12, 201745.4645.5444.9945.0145.01625,000
Sep 11, 201745.6845.7345.3345.4645.46544,000
Sep 08, 201745.4045.7045.2545.6745.67539,600
Sep 07, 201745.3345.5045.1145.4945.49520,900
Sep 06, 201745.7045.7845.2845.3345.33481,000
Sep 05, 201745.6045.7645.2745.6845.68732,200
Sep 01, 201745.6145.8045.5045.6645.66583,000
Aug 31, 201745.7445.9345.4945.6945.691,674,900
Aug 30, 201745.8045.9445.5745.7245.72841,600
Aug 29, 201745.7746.0545.5145.7545.75556,500
Aug 28, 201746.0146.0145.6545.8845.88427,400
Aug 25, 201745.7846.0145.5945.9145.91463,900
Aug 24, 201745.8546.0345.6445.7945.79487,500
Aug 23, 201745.3145.8845.1045.8245.82577,900
Aug 22, 201745.2945.4645.0645.3145.31339,300
Aug 21, 201745.3445.5345.2545.2845.28574,500
Aug 18, 201745.6245.6245.1745.4045.40790,600
Aug 17, 201745.7045.9845.4845.5345.53584,600
Aug 17, 20170.4 Dividend
Aug 16, 201746.1546.3246.0246.0245.62561,000
Aug 15, 201745.9946.2045.9846.0445.64483,700
Aug 14, 201746.0246.4345.9045.9745.57626,500
Aug 11, 201745.9846.0445.5345.9245.52571,100
Aug 10, 201745.7045.9845.4145.9545.55654,500
Aug 09, 201745.9946.1445.6245.7345.33687,400
Aug 08, 201746.0846.1945.9346.1045.70629,300
Aug 04, 201745.9546.1445.6845.9045.50666,800
Aug 03, 201745.9946.2245.7245.8345.43788,600
Aug 02, 201745.6946.4345.6246.2545.851,368,800
Aug 01, 201745.4345.9945.3045.7545.35739,200
Jul 31, 201745.1145.5845.0145.4645.06721,400
Jul 28, 201744.9845.1344.6245.0744.68480,000
Jul 27, 201744.5144.7044.1444.6744.28657,500
Jul 26, 201744.4244.5944.1544.5144.12370,800
Jul 25, 201744.5544.8144.2244.4044.01469,400
Jul 24, 201744.7744.7744.4044.6744.28536,400
Jul 21, 201744.5144.8244.3244.8044.41566,400
Jul 20, 201744.3844.7944.3144.6944.30734,600
Jul 19, 201744.2944.4444.2244.2843.90796,100
Jul 18, 201744.1644.3544.0044.1543.771,307,100
Jul 17, 201744.1844.2243.9844.2143.83506,500
Jul 14, 201744.1844.3844.0144.1543.77770,800
Jul 13, 201744.5144.5844.0144.0943.71839,700
Jul 12, 201744.5844.9544.3644.4044.01730,300
Jul 11, 201744.7044.8144.2744.5844.19678,600
Jul 10, 201744.7144.8444.5144.7144.32660,200
Jul 07, 201744.7044.7544.2944.6244.23726,800
Jul 06, 201745.2445.2444.8144.9744.58571,900
Jul 05, 201745.3745.4844.9045.4245.03573,200
Jul 04, 201745.5545.6645.2045.5245.12352,000
Jun 30, 201745.8145.9345.3745.5845.18836,100
Jun 29, 201746.2946.3345.3045.8245.421,126,800
Jun 28, 201746.6346.6546.2646.4146.01589,600
Jun 27, 201746.8746.9346.2946.5346.13812,900
Jun 26, 201746.6947.0646.6746.9246.51780,000
Jun 23, 201746.3146.9346.1546.6746.26694,200
Jun 22, 201745.7646.4545.7146.3445.941,022,200
Jun 21, 201745.6345.9045.4445.7345.33739,900
Jun 20, 201745.7945.8345.3345.5945.19595,500
Jun 19, 201745.8446.1345.6545.8045.40680,300
Jun 16, 201745.4645.8445.2145.7945.393,017,100
Jun 15, 201745.3745.6645.0945.5645.161,024,100
Jun 14, 201745.3545.5045.1945.4145.021,260,000
Jun 13, 201744.9445.2744.4845.2444.851,205,900
Jun 12, 201745.2045.5044.6044.8844.49874,900
Jun 09, 201745.2945.4945.0245.1744.78698,000
Jun 08, 201745.3845.3845.0945.3344.94682,100
Jun 07, 201745.5045.5845.1745.3144.92640,700
Jun 06, 201745.5345.8745.4445.4845.081,059,400
Jun 05, 201745.0445.5244.9345.4345.04702,300
Jun 02, 201744.9345.1244.7945.0244.63564,900
Jun 01, 201744.5444.9244.4244.8444.45710,100
May 31, 201744.3744.5344.2644.4744.081,089,300
May 30, 201744.1244.2844.0044.2443.86512,900
May 29, 201744.2744.3844.0244.2043.82226,400
May 26, 201744.2544.3544.0444.2543.87525,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...