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

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

FTS.PR.G Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	21.00	0.00	0.00%	21.00	21.00	20.92	6,328
May 17 2024	21.00	-0.20	-0.94%	21.00	21.01	20.95	6,600
May 16 2024	21.20	-0.30	-1.40%	21.38	21.38	21.15	7,322
May 15 2024	21.50	0.00	0.00%	21.50	21.50	21.40	2,902
May 14 2024	21.50	-0.01	-0.05%	21.55	21.55	21.50	5,875
May 13 2024	21.51	0.10	0.47%	21.42	21.51	21.41	1,347
May 10 2024	21.41	-0.09	-0.42%	21.55	21.55	21.41	3,585
May 09 2024	21.50	-0.15	-0.69%	21.55	21.55	21.50	1,631
May 08 2024	21.65	0.06	0.28%	21.60	21.65	21.60	1,400
May 07 2024	21.59	0.05	0.23%	21.54	21.60	21.41	10,297
May 06 2024	21.54	0.18	0.84%	21.40	21.64	21.40	2,475
May 03 2024	21.36	0.06	0.28%	21.35	21.75	21.35	20,861
May 02 2024	21.30	0.09	0.42%	21.25	21.30	21.20	4,664
May 01 2024	21.21	-0.01	-0.05%	21.02	21.21	21.02	3,912
Apr 30 2024	21.22	0.03	0.14%	21.24	21.24	21.00	9,699
Apr 29 2024	21.19	0.33	1.58%	20.85	21.19	20.84	2,911
Apr 26 2024	20.86	0.21	1.02%	20.85	20.90	20.85	1,800
Apr 25 2024	20.65	-0.02	-0.10%	20.67	20.67	20.65	900
Apr 24 2024	20.67	-0.12	-0.58%	20.71	20.80	20.67	3,511
Apr 23 2024	20.79	0.17	0.82%	20.94	20.94	20.79	600
Apr 22 2024	20.62	-0.08	-0.39%	20.70	20.70	20.62	1,985
Apr 19 2024	20.70	-0.20	-0.96%	20.85	20.85	20.70	19,824
Apr 18 2024	20.90	-0.10	-0.48%	20.81	20.92	20.81	5,564
Apr 17 2024	21.00	0.25	1.20%	20.88	21.00	20.88	700
Apr 16 2024	20.75	0.10	0.48%	20.80	20.82	20.70	5,279
Apr 15 2024	20.65	-0.41	-1.95%	21.05	21.08	20.65	5,000
Apr 12 2024	21.06	-0.27	-1.27%	21.21	21.21	21.06	2,535
Apr 11 2024	21.33	-0.22	-1.02%	21.50	21.50	21.29	2,289
Apr 10 2024	21.55	0.10	0.47%	21.50	21.55	21.45	4,540
Apr 09 2024	21.45	-0.25	-1.15%	21.46	21.46	21.45	400
Apr 08 2024	21.70	0.31	1.45%	21.70	21.70	21.70	450
Apr 05 2024	21.39	-0.05	-0.23%	21.59	21.59	21.32	3,230
Apr 04 2024	21.44	-0.07	-0.33%	21.45	21.45	21.35	1,700
Apr 03 2024	21.51	0.11	0.51%	21.38	21.51	21.38	7,544
Apr 02 2024	21.40	-0.09	-0.42%	21.30	21.43	21.30	1,800
Apr 01 2024	21.49	0.14	0.66%	21.35	21.49	21.35	5,127
Mar 28 2024	21.35	0.05	0.23%	21.30	21.35	21.30	3,203
Mar 27 2024	21.30	-0.04	-0.19%	21.35	21.35	21.30	2,242
Mar 26 2024	21.34	0.04	0.19%	21.40	21.40	21.32	4,800
Mar 25 2024	21.30	0.00	0.00%	21.45	21.45	21.30	6,104
Mar 22 2024	21.30	-0.04	-0.19%	21.44	21.45	21.30	11,642
Mar 21 2024	21.34	0.19	0.90%	21.23	21.35	21.23	2,366
Mar 20 2024	21.15	0.23	1.10%	20.98	21.15	20.98	5,500
Mar 19 2024	20.92	0.01	0.05%	20.92	20.92	20.92	515
Mar 18 2024	20.91	-0.06	-0.29%	20.90	20.96	20.83	3,014
Mar 15 2024	20.97	0.07	0.33%	21.00	21.00	20.88	4,100
Mar 14 2024	20.90	0.15	0.72%	20.95	20.95	20.90	793
Mar 13 2024	20.75	-0.23	-1.10%	21.05	21.05	20.75	2,955
Mar 12 2024	20.98	-0.46	-2.15%	21.43	21.43	20.96	7,700
Mar 11 2024	21.44	0.28	1.32%	21.29	21.45	21.29	3,400
Mar 08 2024	21.16	-0.14	-0.66%	21.15	21.16	21.15	4,000
Mar 07 2024	21.30	-0.12	-0.56%	21.31	21.31	21.15	13,300
Mar 06 2024	21.42	0.13	0.61%	21.43	21.43	21.42	4,469
Mar 05 2024	21.29	-0.14	-0.65%	21.30	21.30	21.29	553
Mar 04 2024	21.43	0.19	0.89%	21.37	21.43	21.00	3,927
Mar 01 2024	21.24	0.14	0.66%	21.20	21.30	21.20	2,950
Feb 29 2024	21.10	0.11	0.52%	21.10	21.11	21.05	3,842
Feb 28 2024	20.99	0.00	0.00%	20.99	20.99	20.90	2,600
Feb 27 2024	20.99	0.07	0.33%	20.90	20.99	20.90	2,000
Feb 26 2024	20.92	-0.13	-0.62%	21.05	21.05	20.90	3,590
Feb 23 2024	21.05	-0.01	-0.05%	21.05	21.15	21.05	8,518
Feb 22 2024	21.06	-0.12	-0.57%	21.06	21.10	21.06	2,500

Cma Global Hedge Pcc

Quebec Precious Metals

VanEck Investments

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