Fortis More Historical Data - FTS.PR.F | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Fortis Inc (FTS.PR.F)
Fortis Inc (FTS.PR.F) Historical

FTS.PR.F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	20.07	-0.13	-0.64%	20.16	20.16	20.07	1,600
May 16 2024	20.20	-0.12	-0.59%	20.20	20.20	20.20	400
May 15 2024	20.32	0.00	0.00%	20.32	20.32	20.32	0
May 14 2024	20.32	0.09	0.44%	20.32	20.32	20.32	100
May 13 2024	20.23	-0.12	-0.59%	20.23	20.23	20.23	500
May 10 2024	20.35	0.00	0.00%	20.35	20.35	20.35	0
May 09 2024	20.35	0.02	0.10%	20.22	20.35	20.22	2,300
May 08 2024	20.33	0.29	1.45%	20.04	20.33	20.04	5,200
May 07 2024	20.04	0.04	0.20%	20.36	20.36	20.04	870
May 06 2024	20.00	0.00	0.00%	20.00	20.00	20.00	773
May 03 2024	20.00	0.21	1.06%	19.95	20.00	19.95	1,500
May 02 2024	19.79	0.49	2.54%	19.49	19.99	19.49	5,000
May 01 2024	19.30	0.03	0.16%	19.28	19.31	19.27	2,400
Apr 30 2024	19.27	0.17	0.89%	19.27	19.27	19.27	300
Apr 29 2024	19.10	0.00	0.00%	19.10	19.10	19.10	0
Apr 26 2024	19.10	0.00	0.00%	19.10	19.10	19.10	0
Apr 25 2024	19.10	0.00	0.00%	19.10	19.10	19.10	0
Apr 24 2024	19.10	0.06	0.32%	19.09	19.10	19.09	350
Apr 23 2024	19.04	0.05	0.26%	19.01	19.04	19.01	311
Apr 22 2024	18.99	-0.01	-0.05%	18.99	18.99	18.99	1,000
Apr 19 2024	19.00	-0.27	-1.40%	19.05	19.05	19.00	1,300
Apr 18 2024	19.27	0.09	0.47%	19.27	19.27	19.27	400
Apr 17 2024	19.18	0.18	0.95%	19.11	19.22	19.10	1,700
Apr 16 2024	19.00	-0.15	-0.78%	19.01	19.01	18.98	3,000
Apr 15 2024	19.15	-0.24	-1.24%	19.50	19.58	19.15	1,040
Apr 12 2024	19.39	0.02	0.10%	19.67	19.67	19.39	2,000
Apr 11 2024	19.37	-0.15	-0.77%	19.50	19.50	19.37	857
Apr 10 2024	19.52	-0.11	-0.56%	19.64	19.64	19.52	1,200
Apr 09 2024	19.63	-0.17	-0.86%	19.79	19.79	19.63	600
Apr 08 2024	19.80	0.00	0.00%	19.80	19.80	19.80	0
Apr 05 2024	19.80	0.00	0.00%	19.80	19.80	19.80	0
Apr 04 2024	19.80	0.00	0.00%	19.80	19.80	19.80	0
Apr 03 2024	19.80	-0.10	-0.50%	19.75	19.80	19.75	400
Apr 02 2024	19.90	-0.06	-0.30%	19.90	19.90	19.90	200
Apr 01 2024	19.96	0.10	0.50%	19.96	19.97	19.96	1,200
Mar 28 2024	19.86	-0.19	-0.95%	19.97	19.97	19.86	3,900
Mar 27 2024	20.05	0.11	0.55%	20.07	20.07	20.05	1,200
Mar 26 2024	19.94	0.00	0.00%	19.94	19.94	19.94	68
Mar 25 2024	19.94	-0.07	-0.35%	20.00	20.00	19.90	1,800
Mar 22 2024	20.01	-0.04	-0.20%	20.01	20.01	20.01	100
Mar 21 2024	20.05	0.19	0.96%	19.95	20.05	19.95	400
Mar 20 2024	19.86	0.24	1.22%	19.64	19.86	19.64	400
Mar 19 2024	19.62	-0.38	-1.90%	19.86	19.86	19.62	1,200
Mar 18 2024	20.00	-0.02	-0.10%	20.01	20.01	20.00	1,743
Mar 15 2024	20.02	0.00	0.00%	20.02	20.02	20.02	0
Mar 14 2024	20.02	0.00	0.00%	20.02	20.02	20.02	0
Mar 13 2024	20.02	0.00	0.00%	20.02	20.02	20.02	0
Mar 12 2024	20.02	0.17	0.86%	20.05	20.05	20.02	4,400
Mar 11 2024	19.85	-0.13	-0.65%	20.01	20.01	19.85	901
Mar 08 2024	19.98	0.00	0.00%	19.98	19.98	19.98	0
Mar 07 2024	19.98	0.18	0.91%	19.75	19.98	19.75	916
Mar 06 2024	19.80	-0.15	-0.75%	19.91	19.91	19.80	3,001
Mar 05 2024	19.95	0.19	0.96%	19.52	19.95	19.52	2,200
Mar 04 2024	19.76	-0.06	-0.30%	19.75	19.76	19.75	300
Mar 01 2024	19.82	-0.24	-1.20%	20.01	20.01	19.82	6,700
Feb 29 2024	20.06	-0.11	-0.55%	20.06	20.06	20.05	1,400
Feb 28 2024	20.17	-0.03	-0.15%	20.17	20.17	20.17	301
Feb 27 2024	20.20	0.09	0.45%	20.01	20.20	20.01	400
Feb 26 2024	20.11	-0.39	-1.90%	20.34	20.34	20.10	1,653
Feb 23 2024	20.50	-0.02	-0.10%	20.50	20.50	20.50	975
Feb 22 2024	20.52	0.00	0.00%	20.52	20.52	20.52	0
Feb 21 2024	20.52	0.05	0.24%	20.23	20.52	20.23	1,230
Feb 20 2024	20.47	0.17	0.84%	20.53	20.53	20.30	1,700

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions