Fortis (FTS)

75.05
+0.03 (0.04%)
TSX · Last Trade: Oct 6th, 3:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fortis (FTS)

DateOpenHighLowCloseVolumeAdjusted Close
10/05/202675.3075.3974.5875.021,340,28975.02
10/02/202675.2475.9074.8575.31954,34075.31
10/01/202675.0075.2774.3675.07888,38075.07
9/30/202675.3675.6575.0475.171,101,33275.17
9/29/202674.8975.3674.5475.231,193,45975.23
9/28/202675.3475.4574.6075.24941,60375.24
9/25/202675.0475.2574.5375.10944,97175.10
9/24/202675.2975.4874.8375.041,557,68575.04
9/23/202675.5775.5774.8875.191,102,33875.19
9/22/202675.3476.2275.1675.80858,30775.80
9/21/202675.7275.7575.1775.301,159,15975.30
9/18/202675.5975.8975.3575.782,845,91875.78
9/17/202675.4976.4575.4976.22653,00676.22
9/16/202674.7175.5174.6875.43715,41275.43
9/15/202675.2175.2674.0974.461,362,64874.46
9/14/202675.5075.8974.6375.271,165,52675.27
9/11/202675.8076.0075.2175.36675,41175.36
9/10/202676.3276.6075.2275.391,227,45275.39
9/09/202676.6076.7175.8276.151,018,10676.15
9/08/202676.1977.0176.1276.691,612,94276.69
9/04/202676.570.0076.5776.47076.47
9/03/202676.1476.7776.0976.572,097,18576.57
9/02/202676.5176.6575.5376.201,949,19076.20
9/01/202676.6376.9575.8476.391,332,22676.39
8/31/202675.4676.6475.3876.591,956,95976.59
8/28/202676.1776.3175.5876.061,887,72976.06
8/27/202677.5077.5075.5176.061,474,78176.06
8/26/202675.9076.8875.8576.79776,19576.79
8/25/202676.6976.7175.9576.171,494,41776.17
8/24/202675.5076.6675.5076.534,158,21976.53
8/21/202677.6077.6775.5175.591,374,66275.59
8/20/202677.4778.2477.3777.631,687,33677.63
8/19/202678.0078.3077.1277.741,036,66277.74
8/18/202678.7579.1478.4878.52957,38078.52
8/17/202678.6678.6677.9378.363,347,69678.36
8/14/202678.2878.7078.1378.68899,31278.68
8/13/202678.4379.1078.3378.421,582,27078.42
8/12/202677.9278.6177.8578.271,453,40578.27
8/11/202677.2478.3277.2478.121,411,73378.12
8/10/202678.2078.2076.8277.231,654,33077.23
8/07/202678.3378.5477.2578.241,508,93878.24
8/06/202679.5179.9277.9078.451,570,71278.45
8/05/202679.7979.9978.6378.922,264,97678.92
8/04/202680.0580.3879.1979.612,935,63179.61
7/31/202680.550.0080.5579.80079.80
7/30/202680.8081.0579.8580.551,022,63280.55
7/29/202682.3782.3780.6081.022,088,08781.02
7/28/202682.8183.7582.3482.391,302,67982.39
7/27/202682.6483.1282.1182.431,570,79682.43
7/24/202682.6783.4082.6482.991,394,20882.99
7/23/202682.1782.8081.6482.53859,90482.53
7/22/202681.6782.5581.5982.141,488,95882.14
7/21/202681.5581.7880.8281.26950,47381.26
7/20/202682.2082.8781.8382.001,523,29782.00
7/17/202681.9882.8081.6082.421,562,71482.42
7/16/202680.8482.4380.8082.431,137,24782.43
7/15/202681.0281.7180.6380.81845,73780.81
7/14/202681.2881.7080.9981.23664,17881.23
7/13/202681.5181.8881.1181.42553,35281.42
7/10/202681.0081.5180.6781.23707,89581.23
7/09/202681.5081.7980.9180.94755,94680.94
7/08/202681.7982.4581.4181.77923,34581.77
7/07/202681.1582.5081.0581.67984,14081.67
7/06/202681.8782.1880.5880.85964,75680.85