Fortis Inc. (TSX:FTS.PRG)
Canada · Delayed Price · Currency is CAD 24.36
+0.06 (0.25%)
At close: Sep 17, 2025
Fortis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.41 | 24.41 | 24.30 | 24.36 | 24.36 | 0.25% | 9,071 |
| Sep 16, 2025 | 24.44 | 24.44 | 24.25 | 24.30 | 24.30 | -0.57% | 9,800 |
| Sep 15, 2025 | 24.24 | 24.49 | 24.24 | 24.44 | 24.44 | 1.03% | 7,100 |
| Sep 12, 2025 | 24.18 | 24.19 | 24.18 | 24.19 | 24.19 | 0.04% | 400 |
| Sep 11, 2025 | 24.09 | 24.18 | 24.03 | 24.18 | 24.18 | 0.58% | 4,100 |
| Sep 10, 2025 | 24.01 | 24.14 | 24.01 | 24.04 | 24.04 | -0.25% | 2,200 |
| Sep 9, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.17% | 500 |
| Sep 8, 2025 | 24.06 | 24.14 | 24.00 | 24.14 | 24.14 | 0.75% | 4,889 |
| Sep 5, 2025 | 24.00 | 24.00 | 23.96 | 23.96 | 23.96 | 0.29% | 2,601 |
| Sep 4, 2025 | 24.02 | 24.07 | 23.89 | 23.89 | 23.89 | -0.87% | 10,126 |
| Sep 3, 2025 | 24.10 | 24.15 | 24.10 | 24.10 | 24.10 | -0.17% | 4,764 |
| Sep 2, 2025 | 23.86 | 24.14 | 23.86 | 24.14 | 24.14 | 1.17% | 12,401 |
| Aug 29, 2025 | 23.75 | 23.92 | 23.75 | 23.86 | 23.86 | 0.68% | 4,945 |
| Aug 28, 2025 | 23.73 | 23.74 | 23.70 | 23.70 | 23.70 | - | 2,400 |
| Aug 27, 2025 | 23.66 | 23.70 | 23.66 | 23.70 | 23.70 | 0.38% | 6,225 |
| Aug 26, 2025 | 23.61 | 23.70 | 23.60 | 23.61 | 23.61 | - | 6,560 |
| Aug 25, 2025 | 23.61 | 23.61 | 23.53 | 23.61 | 23.61 | 0.04% | 5,078 |
| Aug 22, 2025 | 23.72 | 23.79 | 23.60 | 23.60 | 23.60 | -0.84% | 5,000 |
| Aug 21, 2025 | 23.79 | 23.80 | 23.79 | 23.80 | 23.80 | 0.29% | 2,300 |
| Aug 20, 2025 | 23.80 | 23.81 | 23.60 | 23.73 | 23.73 | -0.29% | 9,606 |
| Aug 19, 2025 | 23.63 | 23.80 | 23.60 | 23.80 | 23.80 | -1.12% | 4,820 |
| Aug 18, 2025 | 24.08 | 24.10 | 24.05 | 24.07 | 23.69 | -0.12% | 5,545 |
| Aug 15, 2025 | 24.11 | 24.11 | 24.06 | 24.10 | 23.72 | -0.04% | 2,200 |
| Aug 14, 2025 | 24.14 | 24.14 | 24.00 | 24.11 | 23.73 | 0.25% | 4,174 |
| Aug 13, 2025 | 24.20 | 24.20 | 24.05 | 24.05 | 23.67 | -0.66% | 6,254 |
| Aug 12, 2025 | 24.22 | 24.32 | 24.20 | 24.21 | 23.83 | -0.33% | 8,610 |
| Aug 11, 2025 | 24.37 | 24.37 | 24.25 | 24.29 | 23.90 | -0.21% | 2,168 |
| Aug 8, 2025 | 24.35 | 24.35 | 24.34 | 24.34 | 23.95 | 0.08% | 1,508 |
| Aug 7, 2025 | 24.35 | 24.35 | 24.25 | 24.32 | 23.93 | -0.12% | 3,800 |
| Aug 6, 2025 | 24.33 | 24.40 | 24.33 | 24.35 | 23.96 | -0.20% | 501 |
| Aug 5, 2025 | 24.20 | 24.43 | 24.20 | 24.40 | 24.01 | -0.08% | 4,870 |
| Aug 1, 2025 | 24.45 | 24.45 | 24.27 | 24.42 | 24.03 | -0.12% | 2,800 |
| Jul 31, 2025 | 24.40 | 24.45 | 24.40 | 24.45 | 24.06 | 0.16% | 16,677 |
| Jul 30, 2025 | 23.98 | 24.41 | 23.98 | 24.41 | 24.02 | 0.78% | 6,801 |
| Jul 29, 2025 | 24.18 | 24.27 | 24.10 | 24.22 | 23.84 | 0.62% | 6,432 |
| Jul 28, 2025 | 24.05 | 24.10 | 24.00 | 24.07 | 23.69 | 0.42% | 2,200 |
| Jul 25, 2025 | 24.15 | 24.15 | 23.96 | 23.97 | 23.59 | -0.54% | 7,400 |
| Jul 24, 2025 | 24.12 | 24.17 | 24.10 | 24.10 | 23.72 | -0.37% | 3,410 |
| Jul 23, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.81 | 0.71% | 200 |
| Jul 22, 2025 | 23.94 | 24.11 | 23.92 | 24.02 | 23.64 | 0.08% | 6,004 |
| Jul 21, 2025 | 23.95 | 24.00 | 23.90 | 24.00 | 23.62 | 0.25% | 4,591 |
| Jul 18, 2025 | 23.82 | 23.94 | 23.76 | 23.94 | 23.56 | 0.17% | 11,355 |
| Jul 17, 2025 | 23.80 | 23.95 | 23.80 | 23.90 | 23.52 | -0.08% | 105,845 |
| Jul 16, 2025 | 23.72 | 24.00 | 23.72 | 23.92 | 23.54 | 0.50% | 6,130 |
| Jul 15, 2025 | 23.80 | 23.80 | 23.60 | 23.80 | 23.42 | 0.42% | 1,900 |
| Jul 14, 2025 | 23.55 | 23.74 | 23.55 | 23.70 | 23.32 | 0.42% | 4,210 |
| Jul 11, 2025 | 23.38 | 23.60 | 23.38 | 23.60 | 23.23 | 0.21% | 900 |
| Jul 10, 2025 | 23.50 | 23.55 | 23.35 | 23.55 | 23.18 | 0.13% | 9,994 |
| Jul 9, 2025 | 23.41 | 23.58 | 23.41 | 23.52 | 23.15 | 0.38% | 9,000 |
| Jul 8, 2025 | 23.29 | 23.43 | 23.23 | 23.43 | 23.06 | 0.60% | 7,906 |