Fortis Inc. (TSX:FTS)
Canada
· Delayed Price · Currency is CAD 64.03
+0.31 (0.49%)
Mar 27, 2025, 4:00 PM EST
Fortis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 63.94 | 64.38 | 63.72 | 64.03 | 64.03 | 0.49% | 964,938 |
| Mar 26, 2025 | 63.35 | 64.19 | 63.35 | 63.72 | 63.72 | 0.44% | 852,732 |
| Mar 25, 2025 | 64.10 | 64.33 | 63.41 | 63.44 | 63.44 | -1.43% | 1,195,200 |
| Mar 24, 2025 | 64.45 | 65.02 | 64.07 | 64.36 | 64.36 | -0.29% | 1,264,825 |
| Mar 21, 2025 | 64.93 | 65.18 | 64.20 | 64.55 | 64.55 | -0.31% | 2,717,533 |
| Mar 20, 2025 | 64.75 | 64.90 | 64.35 | 64.75 | 64.75 | 0.11% | 844,223 |
| Mar 19, 2025 | 64.50 | 64.74 | 64.31 | 64.68 | 64.68 | 0.08% | 713,700 |
| Mar 18, 2025 | 64.50 | 64.86 | 64.18 | 64.63 | 64.63 | -0.08% | 702,500 |
| Mar 17, 2025 | 64.34 | 64.97 | 64.34 | 64.68 | 64.68 | 0.26% | 905,100 |
| Mar 14, 2025 | 64.55 | 65.20 | 64.11 | 64.51 | 64.51 | -0.32% | 1,102,000 |
| Mar 13, 2025 | 64.22 | 64.83 | 64.17 | 64.72 | 64.72 | 1.08% | 3,649,517 |
| Mar 12, 2025 | 63.64 | 64.31 | 63.30 | 64.03 | 64.03 | - | 1,131,200 |
| Mar 11, 2025 | 64.77 | 65.04 | 63.94 | 64.03 | 64.03 | -1.31% | 1,800,131 |
| Mar 10, 2025 | 64.28 | 65.26 | 64.25 | 64.88 | 64.88 | 1.06% | 2,599,036 |
| Mar 7, 2025 | 62.42 | 64.30 | 62.35 | 64.20 | 64.20 | 2.72% | 1,688,000 |
| Mar 6, 2025 | 63.22 | 63.56 | 62.47 | 62.50 | 62.50 | -1.67% | 1,404,700 |
| Mar 5, 2025 | 63.68 | 64.05 | 62.91 | 63.56 | 63.56 | -0.69% | 2,459,700 |
| Mar 4, 2025 | 63.90 | 64.48 | 63.68 | 64.00 | 64.00 | - | 3,004,736 |
| Mar 3, 2025 | 63.17 | 64.05 | 63.14 | 64.00 | 64.00 | 0.88% | 4,019,000 |
| Feb 28, 2025 | 62.99 | 63.48 | 62.30 | 63.44 | 63.44 | 1.12% | 3,207,909 |
| Feb 27, 2025 | 62.68 | 63.22 | 62.42 | 62.74 | 62.74 | -0.43% | 1,934,200 |
| Feb 26, 2025 | 63.00 | 63.51 | 62.61 | 63.01 | 63.01 | -0.30% | 1,324,538 |
| Feb 25, 2025 | 62.81 | 63.39 | 62.81 | 63.20 | 63.20 | 0.73% | 2,026,100 |
| Feb 24, 2025 | 62.75 | 63.18 | 62.30 | 62.74 | 62.74 | 0.02% | 2,190,600 |
| Feb 21, 2025 | 62.08 | 62.85 | 61.95 | 62.73 | 62.73 | 1.10% | 2,494,219 |
| Feb 20, 2025 | 62.29 | 62.59 | 61.93 | 62.05 | 62.05 | -0.74% | 3,569,712 |
| Feb 19, 2025 | 61.67 | 62.58 | 61.38 | 62.51 | 62.51 | 1.00% | 1,973,110 |
| Feb 18, 2025 | 62.97 | 62.97 | 60.94 | 61.89 | 61.89 | -2.75% | 2,045,323 |
| Feb 14, 2025 | 63.25 | 64.39 | 63.16 | 63.64 | 63.03 | 1.19% | 4,062,612 |
| Feb 13, 2025 | 63.00 | 63.50 | 62.83 | 62.89 | 62.28 | 0.30% | 2,354,210 |
| Feb 12, 2025 | 62.25 | 62.91 | 62.25 | 62.70 | 62.09 | -0.10% | 1,592,419 |
| Feb 11, 2025 | 62.54 | 62.80 | 62.10 | 62.76 | 62.15 | 0.27% | 1,741,200 |
| Feb 10, 2025 | 62.30 | 62.94 | 62.15 | 62.59 | 61.99 | 0.69% | 2,498,900 |
| Feb 7, 2025 | 62.20 | 62.36 | 61.74 | 62.16 | 61.56 | -0.27% | 785,430 |
| Feb 6, 2025 | 62.59 | 62.59 | 61.83 | 62.33 | 61.73 | -0.02% | 1,713,740 |
| Feb 5, 2025 | 61.46 | 62.51 | 61.41 | 62.34 | 61.74 | 1.76% | 1,356,537 |
| Feb 4, 2025 | 61.90 | 61.91 | 61.20 | 61.26 | 60.67 | -1.61% | 1,547,422 |
| Feb 3, 2025 | 60.50 | 62.74 | 60.50 | 62.26 | 61.66 | 0.58% | 2,706,130 |
| Jan 31, 2025 | 61.87 | 62.29 | 61.67 | 61.90 | 61.30 | -0.06% | 1,161,746 |
| Jan 30, 2025 | 61.12 | 62.21 | 61.10 | 61.94 | 61.34 | 1.57% | 1,377,147 |
| Jan 29, 2025 | 61.45 | 61.91 | 60.88 | 60.98 | 60.39 | -0.81% | 1,601,934 |
| Jan 28, 2025 | 62.17 | 62.35 | 61.29 | 61.48 | 60.89 | -1.35% | 1,662,535 |
| Jan 27, 2025 | 60.71 | 62.66 | 60.71 | 62.32 | 61.72 | 2.48% | 2,880,047 |
| Jan 24, 2025 | 60.58 | 60.87 | 60.48 | 60.81 | 60.22 | 0.15% | 1,437,523 |
| Jan 23, 2025 | 60.55 | 60.96 | 60.26 | 60.72 | 60.13 | 0.25% | 1,376,310 |
| Jan 22, 2025 | 60.94 | 61.16 | 60.44 | 60.57 | 59.98 | -0.75% | 2,060,600 |
| Jan 21, 2025 | 60.74 | 61.39 | 60.69 | 61.03 | 60.44 | 0.78% | 1,408,533 |
| Jan 20, 2025 | 60.73 | 60.98 | 60.48 | 60.56 | 59.97 | -0.21% | 375,600 |
| Jan 17, 2025 | 60.28 | 60.99 | 60.24 | 60.69 | 60.10 | 0.93% | 1,216,400 |
| Jan 16, 2025 | 58.83 | 60.23 | 58.67 | 60.13 | 59.55 | 2.35% | 1,593,900 |