Fortis Inc. FTS
TSX · Canada · Utilities
CAD 75.07-0.10 (-0.13%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 75.07 | -0.13% | CAD 75.00 | CAD 75.27 | CAD 74.36 | 883.30K |
| 2026-09-30 | CAD 75.17 | -0.08% | CAD 75.36 | CAD 75.65 | CAD 75.04 | 1.10M |
| 2026-09-29 | CAD 75.23 | -0.01% | CAD 74.89 | CAD 75.36 | CAD 74.54 | 1.19M |
| 2026-09-28 | CAD 75.24 | +0.19% | CAD 75.34 | CAD 75.45 | CAD 74.60 | 941.60K |
| 2026-09-25 | CAD 75.10 | +0.08% | CAD 75.04 | CAD 75.25 | CAD 74.53 | 945.00K |
| 2026-09-24 | CAD 75.04 | -0.20% | CAD 75.29 | CAD 75.48 | CAD 74.83 | 1.56M |
| 2026-09-23 | CAD 75.19 | -0.80% | CAD 75.57 | CAD 75.57 | CAD 74.88 | 1.10M |
| 2026-09-22 | CAD 75.80 | +0.66% | CAD 75.34 | CAD 76.22 | CAD 75.16 | 857.80K |
| 2026-09-21 | CAD 75.30 | -0.63% | CAD 75.72 | CAD 75.75 | CAD 75.17 | 1.16M |
| 2026-09-18 | CAD 75.78 | -0.58% | CAD 75.59 | CAD 75.90 | CAD 75.35 | 2.85M |
| 2026-09-17 | CAD 76.22 | +1.05% | CAD 75.49 | CAD 76.45 | CAD 75.49 | 652.80K |
| 2026-09-16 | CAD 75.43 | +1.30% | CAD 74.71 | CAD 75.51 | CAD 74.68 | 715.40K |
| 2026-09-15 | CAD 74.46 | -1.08% | CAD 75.21 | CAD 75.26 | CAD 74.09 | 1.36M |
| 2026-09-14 | CAD 75.27 | -0.12% | CAD 75.50 | CAD 75.89 | CAD 74.63 | 1.17M |
| 2026-09-11 | CAD 75.36 | -0.04% | CAD 75.80 | CAD 76.00 | CAD 75.21 | 675.30K |
| 2026-09-10 | CAD 75.39 | -1.00% | CAD 76.32 | CAD 76.60 | CAD 75.22 | 1.23M |
| 2026-09-09 | CAD 76.15 | -0.70% | CAD 76.60 | CAD 76.71 | CAD 75.82 | 1.02M |
| 2026-09-08 | CAD 76.69 | +0.29% | CAD 76.19 | CAD 77.01 | CAD 76.12 | 1.61M |
| 2026-09-04 | CAD 76.47 | -0.13% | CAD 76.48 | CAD 77.19 | CAD 76.39 | 905.70K |
| 2026-09-03 | CAD 76.57 | +0.49% | CAD 76.14 | CAD 76.77 | CAD 76.09 | 2.10M |
| 2026-09-02 | CAD 76.20 | -0.25% | CAD 76.51 | CAD 76.65 | CAD 75.53 | 1.95M |
| 2026-09-01 | CAD 76.39 | -0.26% | CAD 76.63 | CAD 76.95 | CAD 75.84 | 1.33M |
| 2026-08-31 | CAD 76.59 | +0.70% | CAD 75.46 | CAD 76.64 | CAD 75.38 | 1.96M |
| 2026-08-28 | CAD 76.06 | 0.00% | CAD 76.17 | CAD 76.31 | CAD 75.58 | 1.89M |
| 2026-08-27 | CAD 76.06 | -0.95% | CAD 77.50 | CAD 77.50 | CAD 75.51 | 1.47M |
| 2026-08-26 | CAD 76.79 | +0.81% | CAD 75.90 | CAD 76.88 | CAD 75.85 | 776.20K |
| 2026-08-25 | CAD 76.17 | -0.47% | CAD 76.69 | CAD 76.71 | CAD 75.95 | 1.49M |
| 2026-08-24 | CAD 76.53 | +1.24% | CAD 75.50 | CAD 76.66 | CAD 75.50 | 4.16M |
| 2026-08-21 | CAD 75.59 | -2.63% | CAD 77.60 | CAD 77.67 | CAD 75.51 | 1.37M |
| 2026-08-20 | CAD 77.63 | -0.14% | CAD 77.47 | CAD 78.24 | CAD 77.37 | 1.69M |
| 2026-08-19 | CAD 77.74 | -0.99% | CAD 78.00 | CAD 78.30 | CAD 77.12 | 1.04M |
| 2026-08-18 | CAD 78.52 | +0.20% | CAD 78.75 | CAD 79.14 | CAD 78.48 | 957.40K |
| 2026-08-17 | CAD 78.36 | -0.41% | CAD 78.66 | CAD 78.66 | CAD 77.93 | 3.35M |
| 2026-08-14 | CAD 78.68 | +0.33% | CAD 78.28 | CAD 78.70 | CAD 78.13 | 899.30K |
| 2026-08-13 | CAD 78.42 | +0.19% | CAD 78.43 | CAD 79.10 | CAD 78.33 | 1.58M |
| 2026-08-12 | CAD 78.27 | +0.19% | CAD 77.92 | CAD 78.61 | CAD 77.85 | 1.45M |
| 2026-08-11 | CAD 78.12 | +1.15% | CAD 77.24 | CAD 78.32 | CAD 77.24 | 1.41M |
| 2026-08-10 | CAD 77.23 | -1.29% | CAD 78.20 | CAD 78.20 | CAD 76.82 | 1.65M |
| 2026-08-07 | CAD 78.24 | -0.27% | CAD 78.33 | CAD 78.54 | CAD 77.25 | 1.51M |
| 2026-08-06 | CAD 78.45 | -0.60% | CAD 79.51 | CAD 79.92 | CAD 77.90 | 1.57M |
| 2026-08-05 | CAD 78.92 | -0.87% | CAD 79.79 | CAD 79.99 | CAD 78.63 | 2.26M |
| 2026-08-04 | CAD 79.61 | -0.24% | CAD 80.05 | CAD 80.38 | CAD 79.19 | 2.94M |
| 2026-07-31 | CAD 79.80 | -0.93% | CAD 80.59 | CAD 81.22 | CAD 79.77 | 1.37M |
| 2026-07-30 | CAD 80.55 | -0.58% | CAD 80.80 | CAD 81.05 | CAD 79.85 | 1.02M |
| 2026-07-29 | CAD 81.02 | -1.66% | CAD 82.37 | CAD 82.51 | CAD 80.60 | 2.09M |
| 2026-07-28 | CAD 82.39 | -0.05% | CAD 82.81 | CAD 83.75 | CAD 82.34 | 1.30M |
| 2026-07-27 | CAD 82.43 | -0.67% | CAD 82.64 | CAD 83.12 | CAD 82.11 | 1.57M |
| 2026-07-24 | CAD 82.99 | +0.56% | CAD 82.67 | CAD 83.40 | CAD 82.64 | 1.39M |
| 2026-07-23 | CAD 82.53 | +0.47% | CAD 82.17 | CAD 82.80 | CAD 81.64 | 859.90K |
| 2026-07-22 | CAD 82.14 | +1.08% | CAD 81.67 | CAD 82.55 | CAD 81.59 | 1.49M |
| 2026-07-21 | CAD 81.26 | -0.90% | CAD 81.55 | CAD 81.78 | CAD 80.82 | 950.50K |
| 2026-07-20 | CAD 82.00 | -0.51% | CAD 82.20 | CAD 82.87 | CAD 81.83 | 1.52M |
| 2026-07-17 | CAD 82.42 | -0.01% | CAD 81.98 | CAD 82.80 | CAD 81.60 | 1.56M |
| 2026-07-16 | CAD 82.43 | +2.00% | CAD 80.84 | CAD 82.43 | CAD 80.80 | 1.14M |
| 2026-07-15 | CAD 80.81 | -0.52% | CAD 81.02 | CAD 81.71 | CAD 80.63 | 845.70K |
| 2026-07-14 | CAD 81.23 | -0.23% | CAD 81.28 | CAD 81.70 | CAD 80.99 | 664.20K |
| 2026-07-13 | CAD 81.42 | +0.23% | CAD 81.51 | CAD 81.88 | CAD 81.11 | 553.40K |
| 2026-07-10 | CAD 81.23 | +0.36% | CAD 81.00 | CAD 81.51 | CAD 80.67 | 707.80K |
| 2026-07-09 | CAD 80.94 | -1.02% | CAD 81.50 | CAD 81.79 | CAD 80.91 | 755.80K |
| 2026-07-08 | CAD 81.77 | +0.12% | CAD 81.79 | CAD 82.45 | CAD 81.41 | 923.30K |
| 2026-07-07 | CAD 81.67 | +1.01% | CAD 81.15 | CAD 82.50 | CAD 81.05 | 983.70K |
| 2026-07-06 | CAD 80.85 | -1.26% | CAD 81.87 | CAD 82.18 | CAD 80.58 | 964.80K |
| 2026-07-03 | CAD 81.88 | -0.38% | CAD 82.34 | CAD 82.39 | CAD 81.58 | 260.60K |
| 2026-07-02 | CAD 82.19 | +1.16% | CAD 81.09 | CAD 82.23 | CAD 80.52 | 944.50K |
| 2026-06-30 | CAD 81.25 | -1.02% | CAD 81.98 | CAD 81.99 | CAD 81.07 | 1.48M |
| 2026-06-29 | CAD 82.09 | -0.58% | CAD 82.36 | CAD 82.67 | CAD 81.61 | 1.51M |
| 2026-06-26 | CAD 82.57 | +0.78% | CAD 82.18 | CAD 82.59 | CAD 81.85 | 695.10K |
| 2026-06-25 | CAD 81.93 | +0.79% | CAD 81.47 | CAD 82.04 | CAD 81.21 | 928.80K |
| 2026-06-24 | CAD 81.29 | +0.92% | CAD 80.55 | CAD 81.51 | CAD 80.25 | 1.39M |
| 2026-06-23 | CAD 80.55 | +1.54% | CAD 79.52 | CAD 80.70 | CAD 79.39 | 1.19M |
| 2026-06-22 | CAD 79.33 | +0.24% | CAD 79.53 | CAD 80.14 | CAD 79.00 | 1.01M |
| 2026-06-19 | CAD 79.14 | -0.16% | CAD 79.47 | CAD 80.07 | CAD 79.14 | 2.24M |
| 2026-06-18 | CAD 79.27 | +0.03% | CAD 79.27 | CAD 80.08 | CAD 78.93 | 1.33M |
| 2026-06-17 | CAD 79.25 | -0.91% | CAD 79.68 | CAD 80.11 | CAD 79.05 | 1.21M |
| 2026-06-16 | CAD 79.98 | -0.30% | CAD 80.32 | CAD 81.10 | CAD 79.80 | 1.58M |
| 2026-06-15 | CAD 80.22 | +0.77% | CAD 79.27 | CAD 80.29 | CAD 78.72 | 1.06M |
| 2026-06-12 | CAD 79.61 | +0.99% | CAD 78.86 | CAD 79.83 | CAD 78.78 | 1.09M |
| 2026-06-11 | CAD 78.83 | +0.08% | CAD 79.14 | CAD 79.66 | CAD 78.75 | 2.36M |
| 2026-06-10 | CAD 78.77 | +1.23% | CAD 78.23 | CAD 78.89 | CAD 77.76 | 767.50K |
| 2026-06-09 | CAD 77.81 | +1.16% | CAD 76.81 | CAD 78.55 | CAD 76.54 | 1.61M |
| 2026-06-08 | CAD 76.92 | -1.17% | CAD 77.59 | CAD 78.26 | CAD 76.40 | 2.04M |
| 2026-06-05 | CAD 77.83 | +1.42% | CAD 76.92 | CAD 78.24 | CAD 76.61 | 3.12M |
| 2026-06-04 | CAD 76.74 | +0.96% | CAD 76.45 | CAD 76.79 | CAD 75.75 | 2.70M |
| 2026-06-03 | CAD 76.01 | +0.38% | CAD 75.83 | CAD 77.00 | CAD 75.83 | 1.96M |
| 2026-06-02 | CAD 75.72 | +0.42% | CAD 75.55 | CAD 76.27 | CAD 75.40 | 1.74M |
| 2026-06-01 | CAD 75.40 | -1.13% | CAD 75.81 | CAD 76.36 | CAD 75.26 | 1.98M |
| 2026-05-29 | CAD 76.26 | -1.43% | CAD 77.47 | CAD 77.86 | CAD 76.22 | 3.80M |
| 2026-05-28 | CAD 77.37 | -1.50% | CAD 78.69 | CAD 78.90 | CAD 77.22 | 2.35M |
| 2026-05-27 | CAD 78.55 | +0.45% | CAD 77.99 | CAD 78.85 | CAD 77.93 | 2.84M |
| 2026-05-26 | CAD 78.20 | -0.28% | CAD 78.46 | CAD 78.71 | CAD 77.66 | 2.12M |