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

FTS.PR.M Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	20.24	-0.14	-0.69%	20.17	20.24	20.17	200
May 16 2024	20.38	-0.05	-0.24%	20.29	20.38	20.29	8,731
May 15 2024	20.43	0.18	0.89%	20.30	20.43	20.30	28,828
May 14 2024	20.25	0.00	0.00%	20.41	20.41	20.20	4,054
May 13 2024	20.25	0.09	0.45%	20.20	20.25	20.20	1,486
May 10 2024	20.16	-0.01	-0.05%	20.16	20.20	20.15	20,240
May 09 2024	20.17	-0.07	-0.35%	20.23	20.30	20.15	5,950
May 08 2024	20.24	0.16	0.80%	20.12	20.24	20.10	6,528
May 07 2024	20.08	0.05	0.25%	20.19	20.19	20.08	8,350
May 06 2024	20.03	0.07	0.35%	20.05	20.05	20.03	400
May 03 2024	19.96	0.07	0.35%	19.95	20.05	19.95	2,922
May 02 2024	19.89	0.12	0.61%	19.73	19.89	19.73	15,039
May 01 2024	19.77	0.20	1.02%	19.50	19.77	19.50	4,777
Apr 30 2024	19.57	0.08	0.41%	19.45	19.58	19.45	21,812
Apr 29 2024	19.49	0.24	1.25%	19.60	19.60	19.43	12,099
Apr 26 2024	19.25	0.00	0.00%	19.25	19.25	19.25	0
Apr 25 2024	19.25	0.10	0.52%	19.20	19.25	19.20	300
Apr 24 2024	19.15	-0.05	-0.26%	19.56	19.56	19.15	9,676
Apr 23 2024	19.20	0.05	0.26%	19.20	19.21	19.15	103,594
Apr 22 2024	19.15	-0.10	-0.52%	19.02	19.20	19.02	30,050
Apr 19 2024	19.25	0.00	0.00%	19.25	19.25	19.20	36,998
Apr 18 2024	19.25	0.01	0.05%	19.17	19.25	19.17	312,600
Apr 17 2024	19.24	0.04	0.21%	19.23	19.24	19.23	1,300
Apr 16 2024	19.20	0.29	1.53%	19.01	19.20	19.01	60,515
Apr 15 2024	18.91	-0.26	-1.36%	19.23	19.30	18.85	30,935
Apr 12 2024	19.17	-0.15	-0.78%	19.25	19.25	19.17	7,845
Apr 11 2024	19.32	0.07	0.36%	19.39	19.45	19.30	12,284
Apr 10 2024	19.25	0.15	0.79%	19.19	19.25	19.15	11,400
Apr 09 2024	19.10	-0.08	-0.42%	19.21	19.21	19.10	6,593
Apr 08 2024	19.18	-0.07	-0.36%	19.26	19.26	19.15	39,300
Apr 05 2024	19.25	-0.15	-0.77%	19.25	19.25	19.25	100
Apr 04 2024	19.40	-0.05	-0.26%	19.40	19.40	19.40	196
Apr 03 2024	19.45	0.50	2.64%	19.45	19.45	19.45	200
Apr 02 2024	18.95	0.13	0.69%	18.95	18.95	18.95	30,025
Apr 01 2024	18.82	-0.18	-0.95%	18.91	18.91	18.82	1,475
Mar 28 2024	19.00	0.08	0.42%	18.90	19.00	18.90	2,077
Mar 27 2024	18.92	0.12	0.64%	18.81	18.99	18.81	1,799
Mar 26 2024	18.80	-0.10	-0.53%	18.91	19.17	18.80	3,160
Mar 25 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0
Mar 22 2024	18.90	0.00	0.00%	18.88	18.95	18.80	102,640
Mar 21 2024	18.90	0.16	0.85%	18.90	18.90	18.90	2,324
Mar 20 2024	18.74	0.18	0.97%	18.63	18.74	18.63	47,300
Mar 19 2024	18.56	0.00	0.00%	18.50	18.60	18.45	9,950
Mar 18 2024	18.56	-0.14	-0.75%	18.60	18.69	18.56	2,650
Mar 15 2024	18.70	0.01	0.05%	18.65	18.70	18.65	8,200
Mar 14 2024	18.69	0.04	0.21%	18.72	18.72	18.62	3,782
Mar 13 2024	18.65	-0.04	-0.21%	18.70	18.75	18.65	45,959
Mar 12 2024	18.69	-0.01	-0.05%	18.70	18.70	18.63	2,381
Mar 11 2024	18.70	0.05	0.27%	18.70	18.70	18.70	3,800
Mar 08 2024	18.65	-0.06	-0.32%	18.70	18.70	18.65	51,000
Mar 07 2024	18.71	-0.08	-0.43%	18.70	18.75	18.70	51,500
Mar 06 2024	18.79	0.04	0.21%	18.76	18.79	18.65	5,633
Mar 05 2024	18.75	0.13	0.70%	18.74	18.75	18.74	2,422
Mar 04 2024	18.62	0.07	0.38%	18.56	18.62	18.55	2,130
Mar 01 2024	18.55	-0.02	-0.11%	18.50	18.55	18.50	6,200
Feb 29 2024	18.57	0.09	0.49%	18.43	18.60	18.43	51,150
Feb 28 2024	18.48	-0.03	-0.16%	18.74	18.74	18.44	4,390
Feb 27 2024	18.51	-0.14	-0.75%	18.65	18.65	18.51	5,500
Feb 26 2024	18.65	-0.03	-0.16%	18.68	18.71	18.65	900
Feb 23 2024	18.68	-0.17	-0.90%	18.80	18.80	18.68	3,835
Feb 22 2024	18.85	0.14	0.75%	18.85	18.85	18.85	50,000
Feb 21 2024	18.71	0.01	0.05%	18.80	18.80	18.71	519

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