Fortis More Historical Data - FTS.PR.I | 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.I)
Fortis Inc (FTS.PR.I) Historical

FTS.PR.I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	15.94	-0.40	-2.45%	16.23	16.23	15.94	3,594
Jun 13 2024	16.34	-0.02	-0.12%	16.34	16.34	16.34	682
Jun 12 2024	16.36	-0.29	-1.74%	16.76	16.76	16.25	2,710
Jun 11 2024	16.65	0.00	0.00%	16.66	16.66	16.65	600
Jun 10 2024	16.65	-0.05	-0.30%	16.65	16.65	16.65	1,000
Jun 07 2024	16.70	-0.25	-1.47%	16.90	16.90	16.70	600
Jun 06 2024	16.95	-0.07	-0.41%	17.02	17.02	16.95	1,650
Jun 05 2024	17.02	0.00	0.00%	17.02	17.02	17.02	0
Jun 04 2024	17.02	-0.01	-0.06%	17.03	17.03	17.02	600
Jun 03 2024	17.03	-0.17	-0.99%	17.03	17.03	17.03	106
May 31 2024	17.20	0.00	0.00%	17.20	17.20	17.20	1,000
May 30 2024	17.20	0.09	0.53%	17.20	17.20	17.20	1,200
May 29 2024	17.11	-0.11	-0.64%	17.11	17.11	17.11	200
May 28 2024	17.22	-0.09	-0.52%	17.01	17.25	17.01	1,000
May 27 2024	17.31	0.22	1.29%	17.32	17.32	17.31	560
May 24 2024	17.09	-0.09	-0.52%	17.17	17.17	17.09	900
May 23 2024	17.18	0.00	0.00%	17.18	17.18	17.18	0
May 22 2024	17.18	0.00	0.00%	17.18	17.18	17.18	1,396
May 21 2024	17.18	-0.18	-1.04%	17.41	17.41	17.18	800
May 17 2024	17.36	0.19	1.11%	17.43	17.43	17.30	4,100
May 16 2024	17.17	-0.33	-1.89%	17.17	17.30	17.17	1,735
May 15 2024	17.50	0.30	1.74%	17.50	17.50	17.50	580
May 14 2024	17.20	-0.45	-2.55%	17.55	17.55	17.20	3,151
May 13 2024	17.65	-0.07	-0.40%	17.65	17.65	17.65	1,801
May 10 2024	17.72	0.22	1.26%	17.75	17.75	17.72	400
May 09 2024	17.50	0.00	0.00%	17.50	17.55	17.50	6,300
May 08 2024	17.50	0.05	0.29%	17.50	17.50	17.50	2,000
May 07 2024	17.45	0.20	1.16%	17.35	17.50	17.35	2,325
May 06 2024	17.25	0.01	0.06%	17.25	17.25	17.25	200
May 03 2024	17.24	0.04	0.23%	17.20	17.25	17.20	1,775
May 02 2024	17.20	0.00	0.00%	17.20	17.20	17.20	1,300
May 01 2024	17.20	0.32	1.90%	17.20	17.25	17.20	3,700
Apr 30 2024	16.88	0.00	0.00%	16.88	16.88	16.88	0
Apr 29 2024	16.88	0.00	0.00%	16.88	16.88	16.88	0
Apr 26 2024	16.88	0.08	0.48%	17.20	17.20	16.88	1,350
Apr 25 2024	16.80	0.00	0.00%	16.80	16.80	16.80	300
Apr 24 2024	16.80	0.00	0.00%	16.80	16.80	16.80	400
Apr 23 2024	16.80	0.00	0.00%	16.75	16.80	16.74	1,100
Apr 22 2024	16.80	0.10	0.60%	16.70	16.80	16.70	300
Apr 19 2024	16.70	-0.09	-0.54%	16.70	16.70	16.70	500
Apr 18 2024	16.79	0.09	0.54%	16.79	16.79	16.79	260
Apr 17 2024	16.70	0.00	0.00%	16.70	16.70	16.70	0
Apr 16 2024	16.70	-0.35	-2.05%	16.70	16.70	16.70	100
Apr 15 2024	17.05	0.00	0.00%	17.05	17.05	17.05	900
Apr 12 2024	17.05	0.20	1.19%	16.65	17.05	16.65	2,600
Apr 11 2024	16.85	0.00	0.00%	16.85	16.85	16.85	1,000
Apr 10 2024	16.85	-0.04	-0.24%	16.80	16.85	16.80	1,102
Apr 09 2024	16.89	0.39	2.36%	16.89	16.89	16.89	1,500
Apr 08 2024	16.50	-0.20	-1.20%	16.85	16.89	16.50	4,600
Apr 05 2024	16.70	0.20	1.21%	16.50	16.95	16.50	3,200
Apr 04 2024	16.50	0.01	0.06%	16.50	16.50	16.50	360
Apr 03 2024	16.49	0.00	0.00%	16.49	16.49	16.49	1,282
Apr 02 2024	16.49	0.00	0.00%	16.43	16.49	16.43	1,000
Apr 01 2024	16.49	0.01	0.06%	16.49	16.49	16.49	700
Mar 28 2024	16.48	0.33	2.04%	16.45	16.48	16.45	200
Mar 27 2024	16.15	0.05	0.31%	16.15	16.15	16.15	100
Mar 26 2024	16.10	-0.14	-0.86%	16.24	16.24	16.10	2,310
Mar 25 2024	16.24	0.02	0.12%	16.24	16.24	16.24	1,500
Mar 22 2024	16.22	-0.27	-1.64%	16.22	16.22	16.22	542
Mar 21 2024	16.49	0.12	0.73%	16.49	16.49	16.49	400
Mar 20 2024	16.37	0.03	0.18%	16.34	16.37	16.34	4,300
Mar 19 2024	16.34	0.21	1.30%	16.13	16.34	16.13	600

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