Fortis (FTS)

80.55
-0.47 (-0.58%)
TSX· Last Trade: Jul 30th, 7:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fortis (FTS)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/03/202682.3482.3981.5881.88261,07681.88
7/02/202681.0982.2380.5282.19944,47982.19
6/30/202682.090.0082.0981.25081.25
6/29/202682.3682.6781.6182.091,505,14482.09
6/26/202682.1882.5981.8582.57695,05282.57
6/25/202681.4782.0481.2181.93929,07081.93
6/24/202680.5581.5180.2581.291,386,04381.29
6/23/202679.5280.7079.3980.551,189,42980.55
6/22/202679.5380.1479.0079.331,008,82279.33
6/19/202679.4780.0779.1479.142,239,68979.14
6/18/202679.2780.0878.9379.271,331,04079.27
6/17/202679.6880.1179.0579.251,205,44679.25
6/16/202680.3281.1079.8079.981,576,38179.98
6/15/202679.2780.2978.7180.221,063,94580.22
6/12/202678.8679.8378.7879.611,088,38379.61
6/11/202679.1479.6678.7578.832,362,61978.83
6/10/202678.2378.8977.7678.77767,49578.77
6/09/202676.8178.5576.5477.811,613,80077.81
6/08/202677.5978.2576.4076.922,035,43276.92
6/05/202676.9278.2476.6177.833,121,15677.83
6/04/202676.4576.7975.7576.742,701,09876.74
6/03/202675.8377.0075.8276.011,957,95476.01
6/02/202675.5576.2775.4075.721,736,39075.72
6/01/202675.8176.3675.2675.401,976,08575.40
5/29/202677.4777.8676.2276.263,796,49876.26
5/28/202678.6978.9077.2277.372,347,22477.37
5/27/202677.9978.8577.9378.552,840,68878.55
5/26/202678.4678.7177.6678.202,119,59778.20
5/25/202677.9978.4277.6778.42402,75078.42
5/22/202677.5378.1777.3777.991,289,08577.99
5/21/202677.0177.8376.8077.421,814,32677.42
5/20/202676.5677.4576.5676.781,274,54676.78
5/19/202675.4777.1475.5076.801,889,30576.80
5/15/202677.410.0077.4175.25075.25
5/14/202677.2077.7277.1277.41932,40777.41
5/13/202677.0077.3476.3477.051,612,42677.05
5/12/202677.1977.6176.8777.151,781,19177.15
5/11/202676.7977.4976.7976.891,554,45876.89
5/08/202676.5777.3076.3676.741,716,93376.74
5/07/202676.6876.8276.0976.65964,02076.65
5/06/202678.1578.1976.5676.621,607,25176.62
5/05/202677.8378.7477.5778.331,940,16078.33
5/04/202677.4978.1177.0877.513,475,03077.51
5/01/202677.5778.4977.4377.74604,94477.74