Fortis Inc. FTS
TSX · Kanada · Kamu Hizmetleri
CAD 75,07-0,10 (-%0,13)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |