Fortis (FTS)

76.24
+0.23 (0.30%)
TSX· Last Trade: Jun 4th, 12:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fortis (FTS)

DateOpenHighLowCloseVolumeAdjusted Close
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
4/30/202677.3478.0177.2077.681,988,29177.68
4/29/202676.9677.5576.7376.991,476,69576.99
4/28/202677.3877.9477.0977.282,302,85877.28
4/27/202677.0077.3676.6576.802,969,97576.80
4/24/202677.3877.8276.9277.031,417,64477.03
4/23/202675.9177.5675.9077.491,608,12477.49
4/22/202676.5676.9575.5375.761,333,45875.76
4/21/202676.8677.0875.9676.441,834,26276.44
4/20/202678.0478.3876.7176.961,228,99776.96
4/17/202677.7578.0276.8377.931,348,30777.93
4/16/202678.2278.4277.3377.941,103,20877.94
4/15/202678.0978.4677.7878.15877,39978.15
4/14/202678.2978.6177.7078.391,118,99278.39
4/13/202679.7079.7078.2678.461,596,11878.46
4/10/202679.0880.6979.0879.72883,51879.72
4/09/202679.5480.2479.2579.301,004,90179.30
4/08/202679.1979.7378.2579.311,495,84579.31
4/07/202678.6980.0478.6979.58934,32579.58
4/06/202678.8579.3278.6578.831,098,86378.83
4/02/202678.180.0079.0279.02079.02
4/01/202677.6878.2777.0778.181,022,15278.18
3/31/202678.0078.5077.1777.611,293,03077.61
3/30/202677.8078.8177.7278.061,564,18378.06
3/27/202676.9377.3076.6977.291,178,98777.29
3/26/202676.6277.2476.4577.10655,67577.10
3/25/202676.4077.0975.9876.481,218,76176.48
3/24/202675.5376.4575.3275.84782,69475.84
3/23/202675.7276.2875.1575.69861,02675.69
3/20/202677.2377.7275.4575.653,163,24275.65
3/19/202678.7278.9976.5777.222,368,85577.22
3/18/202679.6579.6778.7479.03863,80079.03
3/17/202680.2280.4479.6679.821,445,61079.82
3/16/202679.9280.3779.5580.101,351,77780.10
3/13/202679.3880.1079.3879.92886,97979.92
3/12/202678.1779.7578.1779.161,137,10379.16
3/11/202678.0078.6877.6277.931,544,67577.93
3/10/202678.4278.9678.1578.191,356,48278.19
3/09/202678.3879.0577.9978.511,740,50678.51
3/06/202678.3478.6377.6778.591,447,06478.59
3/05/202678.4178.8677.4078.311,415,08278.31
3/04/202678.2978.7977.6378.731,958,60578.73