tiprankstipranks
Trending News
More News >
Fortis Inc (TSE:FTS)
TSX:FTS
Canadian Market

Fortis (FTS) Historical Prices

Compare
1,551 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
65.36
65.70
65.08
65.45
65.45
+0.31%
1,800,024
1.03
Jun 12, 2025
64.96
65.28
64.74
65.25
65.25
+0.76%
1,840,090
1.03
Jun 11, 2025
64.92
64.97
64.41
64.76
64.76
-0.26%
1,576,708
0.89
Jun 10, 2025
64.79
65.17
64.66
64.93
64.93
+0.23%
1,628,754
0.92
Jun 09, 2025
64.83
65.02
64.28
64.78
64.78
-0.40%
1,282,503
0.71
Jun 06, 2025
65.68
65.70
64.97
65.04
65.04
-0.96%
1,839,265
1.03
Jun 05, 2025
65.87
66.09
65.31
65.67
65.67
-0.36%
1,515,311
0.85
Jun 04, 2025
66.29
66.57
65.68
65.91
65.91
-0.78%
1,317,457
0.73
Jun 03, 2025
66.97
67.03
66.25
66.43
66.43
-0.46%
1,322,133
0.72
Jun 02, 2025
66.78
67.21
66.28
66.74
66.74
-0.46%
1,841,871
0.98
May 30, 2025
66.48
67.28
66.40
67.05
67.05
+0.72%
4,183,138
2.25
May 29, 2025
66.06
66.66
65.82
66.57
66.57
+0.50%
1,292,796
0.69
May 28, 2025
66.89
66.93
65.98
66.24
66.24
-1.24%
1,158,083
0.62
May 27, 2025
66.27
67.48
66.27
67.07
67.07
+1.22%
2,582,414
1.39
May 26, 2025
66.42
66.63
66.02
66.26
66.26
-0.12%
801,760
0.43
May 23, 2025
66.47
66.49
65.64
66.34
66.34
+0.27%
1,691,020
0.89
May 22, 2025
66.66
66.75
65.92
66.16
66.16
-0.87%
3,355,626
1.77
May 21, 2025
66.58
66.81
66.03
66.74
66.74
+0.38%
2,639,788
1.40
May 20, 2025
66.15
66.86
66.00
66.49
66.49
+0.90%
3,590,084
1.93
May 16, 2025
65.61
65.97
65.30
65.90
65.90
+0.74%
2,994,592
1.59
May 15, 2025
65.20
66.14
64.80
66.03
65.42
+2.63%
1,344,729
0.71
May 14, 2025
65.06
65.15
64.06
64.94
64.34
+1.02%
1,590,941
0.84
May 13, 2025
65.44
65.44
64.70
64.89
64.29
+0.20%
1,648,711
0.87
May 12, 2025
66.70
66.78
64.97
65.37
64.76
-1.38%
2,636,517
1.39
May 09, 2025
67.46
67.47
66.61
66.91
66.29
+0.03%
933,626
0.49
May 08, 2025
69.24
69.24
67.50
67.52
66.89
-0.99%
1,987,614
1.05
May 07, 2025
67.93
69.02
67.85
68.84
68.20
+2.90%
1,551,914
0.82
May 06, 2025
67.15
67.98
67.15
67.53
66.90
+1.26%
1,930,151
1.03
May 05, 2025
67.07
67.40
66.61
67.32
66.69
+1.30%
1,265,386
0.67
May 02, 2025
67.60
67.66
66.78
67.08
66.46
-0.13%
2,021,016
1.07
May 01, 2025
68.17
68.65
67.78
67.80
67.17
+0.25%
1,359,877
0.72
Apr 30, 2025
67.75
68.38
67.30
68.27
67.63
+2.03%
1,349,237
0.71
Apr 29, 2025
67.21
67.59
67.21
67.54
66.91
+1.48%
1,222,817
0.64
Apr 28, 2025
67.23
67.43
66.45
67.18
66.55
+0.70%
2,357,563
1.24
Apr 25, 2025
67.12
67.52
67.01
67.34
66.71
+1.02%
1,800,088
0.95
Apr 24, 2025
67.01
67.44
66.48
67.29
66.66
+1.29%
1,500,888
0.79
Apr 23, 2025
67.64
67.67
66.43
67.06
66.44
+0.07%
1,357,348
0.71
Apr 22, 2025
66.95
67.68
66.89
67.64
67.01
+2.53%
3,305,541
1.76
Apr 21, 2025
66.77
67.05
66.10
66.59
65.97
+0.77%
1,350,877
0.72
Apr 17, 2025
66.20
66.97
66.20
66.70
66.08
+1.90%
2,695,371
1.46
Apr 16, 2025
66.36
66.78
65.86
66.07
65.45
+0.83%
2,009,493
1.09
Apr 15, 2025
65.85
66.32
65.75
66.14
65.52
+1.48%
2,132,397
1.17
Apr 14, 2025
64.64
65.95
64.46
65.79
65.18
+2.74%
1,011,629
0.55
Apr 11, 2025
63.52
64.84
63.23
64.64
64.04
+3.19%
1,630,535
0.89
Apr 10, 2025
62.69
63.55
62.15
63.23
62.64
+1.83%
1,433,376
0.77
Apr 09, 2025
62.76
63.13
61.32
62.68
62.10
-0.28%
2,535,143
1.37
Apr 08, 2025
64.99
65.42
63.01
63.45
62.86
-0.42%
2,582,273
1.42
Apr 07, 2025
63.91
65.54
63.25
64.32
63.72
-1.19%
2,357,777
1.31
Apr 04, 2025
67.00
67.45
65.66
65.71
65.10
-0.53%
2,763,601
1.56
Apr 03, 2025
65.73
67.52
65.44
66.68
66.06
+1.81%
864,974
0.49
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis