Fortis Inc. (TSX:FTS)
Canada flag Canada · Delayed Price · Currency is CAD
64.43
+0.34 (0.53%)
Jul 10, 2025, 4:00 PM EDT

Fortis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202563.8564.6763.7464.4364.430.53%1,102,777
Jul 9, 202563.9764.3363.7864.0964.090.02%654,417
Jul 8, 202564.1164.3363.5464.0864.080.09%919,600
Jul 7, 202564.3064.4963.9664.0264.02-0.44%912,700
Jul 4, 202564.1164.3763.9764.3064.300.28%259,800
Jul 3, 202564.0064.4563.8964.1264.120.25%478,200
Jul 2, 202564.9664.9763.8563.9663.96-1.63%1,686,400
Jun 30, 202564.5665.1264.4065.0265.020.59%999,200
Jun 27, 202564.4164.9764.3864.6464.640.61%970,342
Jun 26, 202563.8864.3963.8564.2564.250.44%736,939
Jun 25, 202564.7564.7863.9263.9763.97-1.55%913,635
Jun 24, 202565.0765.2664.7664.9864.98-0.46%688,808
Jun 23, 202564.7065.5464.7065.2865.281.02%985,049
Jun 20, 202564.7564.9564.1864.6264.620.31%2,147,700
Jun 19, 202564.6964.9664.2864.4264.42-0.63%337,006
Jun 18, 202564.7364.9664.4564.8364.830.20%1,079,241
Jun 17, 202564.6864.7764.2264.7064.70-0.12%661,500
Jun 16, 202565.4965.8664.6064.7864.78-1.02%1,240,400
Jun 13, 202565.3665.7065.0865.4565.450.31%1,800,024
Jun 12, 202564.9665.2864.7465.2565.250.76%1,840,100
Jun 11, 202564.9264.9764.4164.7664.76-0.26%1,576,708
Jun 10, 202564.7965.1764.6664.9364.930.23%1,628,800
Jun 9, 202564.8365.0264.2864.7864.78-0.40%1,282,503
Jun 6, 202565.6865.7064.9765.0465.04-0.96%1,839,300
Jun 5, 202565.8766.0965.3165.6765.67-0.36%1,515,311
Jun 4, 202566.2966.5765.6865.9165.91-0.78%1,317,500
Jun 3, 202566.9767.0366.2566.4366.43-0.46%1,322,133
Jun 2, 202566.7867.2166.2866.7466.74-0.46%1,841,900
May 30, 202566.4867.2866.4067.0567.050.72%4,183,138
May 29, 202566.0666.6665.8266.5766.570.50%1,292,800
May 28, 202566.8966.9365.9866.2466.24-1.24%1,158,100
May 27, 202566.2767.4766.2767.0767.071.22%2,582,414
May 26, 202566.4266.6366.0266.2666.26-0.12%801,800
May 23, 202566.4766.4965.6466.3466.340.27%1,691,020
May 22, 202566.6666.7565.9266.1666.16-0.87%3,355,626
May 21, 202566.5866.8166.0366.7466.740.38%2,639,800
May 20, 202566.1566.8666.0066.4966.490.90%3,590,100
May 16, 202565.6165.9765.3065.9065.90-0.20%2,994,600
May 15, 202565.2066.1464.8066.0365.411.68%1,344,729
May 14, 202565.0665.1564.0664.9464.340.08%1,590,941
May 13, 202565.4465.4464.7064.8964.29-0.73%1,648,711
May 12, 202566.7066.7864.9765.3764.76-2.30%2,636,517
May 9, 202567.4667.4766.6166.9166.29-0.90%933,626
May 8, 202569.2469.2467.5067.5266.89-1.92%1,987,614
May 7, 202567.9369.0267.8568.8468.201.94%1,551,914
May 6, 202567.1567.9867.1567.5366.900.31%1,930,200
May 5, 202567.0767.4066.6167.3266.690.36%1,265,400
May 2, 202567.6067.6666.7867.0866.46-1.06%2,021,016
May 1, 202568.1768.6567.7867.8067.17-0.69%1,359,900
Apr 30, 202567.7568.3867.3068.2767.631.08%1,349,237