Fortis Inc. (FTS.TO) TSX

79.02

+0.84(+1.07%)

Updated at April 02 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	78.78	79.02	79.02	79.37	78.39	1.61M
April 01, 2026	77.68	78.18	78.18	78.27	77.07	1.02M
March 31, 2026	78	77.61	77.61	78.5	77.17	1.29M
March 30, 2026	77.8	78.06	78.06	78.81	77.72	1.56M
March 27, 2026	76.93	77.29	77.29	77.3	76.69	1.18M
March 26, 2026	76.62	77.1	77.1	77.24	76.45	655,675
March 25, 2026	76.4	76.48	76.48	77.09	75.98	1.22M
March 24, 2026	75.53	75.84	75.84	76.45	75.32	782,694
March 23, 2026	75.72	75.69	75.69	76.28	75.15	861,026
March 20, 2026	77.23	75.65	75.65	77.72	75.45	3.11M
March 19, 2026	78.72	77.22	77.22	78.99	76.57	2.37M
March 18, 2026	79.65	79.03	79.03	79.67	78.74	863,800
March 17, 2026	80.22	79.82	79.82	80.44	79.66	1.45M
March 16, 2026	79.92	80.1	80.1	80.37	79.55	1.35M
March 13, 2026	79.38	79.92	79.92	80.1	79.38	886,979
March 12, 2026	78.17	79.16	79.16	79.75	78.17	1.09M
March 11, 2026	78	77.93	77.93	78.68	77.62	1.54M
March 10, 2026	78.42	78.19	78.19	78.96	78.15	1.31M
March 09, 2026	78.38	78.51	78.51	79.05	77.99	1.73M
March 06, 2026	78.34	78.59	78.59	78.63	77.67	1.45M
March 05, 2026	78.41	78.31	78.31	78.86	77.4	1.41M
March 04, 2026	78.29	78.73	78.73	78.79	77.63	1.96M
March 03, 2026	77.81	78.38	78.38	78.61	76.97	3.06M
March 02, 2026	78.34	78.02	78.02	78.51	77.83	3.23M
February 27, 2026	77.89	78.47	78.47	78.96	77.82	4.13M
February 26, 2026	77.78	77.55	77.55	77.9	77.29	2.11M
February 25, 2026	78	77.81	77.81	78.16	76.81	1.78M
February 24, 2026	78.35	77.85	77.85	78.47	77.28	1.7M
February 23, 2026	77.17	78.24	78.24	78.34	77.08	2.01M
February 20, 2026	77.68	76.99	0	77.85	76.3	2.1M
February 19, 2026	77.05	77.38	0	77.78	76.93	2.14M
February 18, 2026	77.9	77.18	0	78	76.78	2.31M
February 17, 2026	77.05	77.71	0	78.07	76.91	3.16M
February 13, 2026	76.94	77.42	0	77.59	76.45	2.46M
February 12, 2026	74.65	76.32	0	77.27	74.43	3.07M
February 11, 2026	74.06	73.99	0	74.33	73.54	1.78M
February 10, 2026	73.5	73.97	0	74.25	73.25	2.05M
February 09, 2026	73.77	73.39	0	73.97	72.93	1.22M
February 06, 2026	75.16	73.74	0	75.48	73.66	1.93M
February 05, 2026	74.42	75.26	0	75.49	74.16	1.67M
February 04, 2026	73.88	74.22	0	74.93	73.68	2.53M
February 03, 2026	72.2	73.77	0	73.81	71.91	2.35M
February 02, 2026	73.51	72.03	0	73.75	71.41	3.15M
January 30, 2026	72.74	72.6	0	72.75	71.36	2.41M
January 29, 2026	72.46	72.33	0	72.94	72.2	2.48M
January 28, 2026	72.66	72.32	0	73.08	72.18	2.66M
January 27, 2026	72.52	72.91	0	73.28	72.5	1.19M
January 26, 2026	72.42	72.5	0	72.79	72.12	1.99M
January 23, 2026	72.1	72.19	0	72.21	71.37	1.56M
January 22, 2026	72.49	72.09	0	72.88	72.08	1.17M
January 21, 2026	72.63	72.33	0	72.94	72.04	1.72M
January 20, 2026	72.48	72.47	0	72.63	71.28	3.56M
January 19, 2026	72.25	72.49	0	72.55	71.7	1.21M
January 16, 2026	71.57	72.28	0	72.36	71.5	1.7M
January 15, 2026	72.28	71.81	0	72.58	71.53	1.7M
January 14, 2026	71.54	72.09	0	72.23	71.41	2.49M
January 13, 2026	71.21	71.25	0	71.47	70.43	1.23M
January 12, 2026	71.74	71.28	0	71.81	70.82	1.6M
January 09, 2026	71.53	71.63	0	72.15	71.53	529,000
January 08, 2026	70.97	71.58	0	72.07	70.97	1.08M