Fortis (FTS)

81.97
+0.68 (0.84%)
TSX · Last Trade: Nov 1st, 12:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fortis (FTS)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202681.9382.2381.4081.971,798,52381.97
10/29/202680.5981.5280.3081.291,718,69881.29
10/28/202680.8381.0680.1480.241,702,87080.24
10/27/202680.5081.2180.3981.061,405,60181.06
10/26/202681.1181.4980.3480.603,513,32380.60
10/23/202680.7481.3080.4881.132,626,84481.13
10/22/202678.8881.1578.8880.992,351,96680.99
10/21/202678.5178.9878.4778.651,833,56078.65
10/20/202677.7678.6677.6378.382,426,29378.38
10/19/202678.4278.5977.1577.591,213,90077.59
10/16/202677.5179.0977.5178.811,506,87778.81
10/15/202678.3078.5577.5077.521,281,52677.52
10/14/202676.8778.1376.8777.941,078,60177.94
10/13/202676.6676.9175.6076.77891,51976.77
10/09/202675.920.0076.0376.03076.03
10/08/202675.7076.1375.0775.921,462,04675.92
10/07/202675.2575.6775.0075.662,091,62075.66
10/06/202675.1875.7174.9175.251,323,21075.25
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