Fortis (FTS)

82.11
+0.86 (1.06%)
TSX· Last Trade: Jul 2nd, 4:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Fortis (FTS)

DateOpenHighLowCloseVolumeAdjusted Close
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
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