Fortis Inc. (TSX:FTS)
Canada
· Delayed Price · Currency is CAD 67.52
-1.32 (-1.92%)
May 8, 2025, 4:00 PM EDT
Fortis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 69.24 | 69.24 | 67.50 | 67.52 | 67.52 | -1.92% | 1,987,614 |
| May 7, 2025 | 67.93 | 69.02 | 67.85 | 68.84 | 68.84 | 1.94% | 1,551,914 |
| May 6, 2025 | 67.15 | 67.98 | 67.15 | 67.53 | 67.53 | 0.31% | 1,930,200 |
| May 5, 2025 | 67.07 | 67.40 | 66.61 | 67.32 | 67.32 | 0.36% | 1,265,400 |
| May 2, 2025 | 67.60 | 67.66 | 66.78 | 67.08 | 67.08 | -1.06% | 2,021,016 |
| May 1, 2025 | 68.17 | 68.65 | 67.78 | 67.80 | 67.80 | -0.69% | 1,359,900 |
| Apr 30, 2025 | 67.75 | 68.38 | 67.30 | 68.27 | 68.27 | 1.08% | 1,349,737 |
| Apr 29, 2025 | 67.21 | 67.59 | 67.21 | 67.54 | 67.54 | 0.54% | 1,222,817 |
| Apr 28, 2025 | 67.23 | 67.43 | 66.45 | 67.18 | 67.18 | -0.24% | 2,357,600 |
| Apr 25, 2025 | 67.12 | 67.52 | 67.01 | 67.34 | 67.34 | 0.07% | 1,800,100 |
| Apr 24, 2025 | 67.01 | 67.44 | 66.48 | 67.29 | 67.29 | 0.34% | 1,500,900 |
| Apr 23, 2025 | 67.64 | 67.67 | 66.43 | 67.06 | 67.06 | -0.86% | 1,357,348 |
| Apr 22, 2025 | 66.95 | 67.68 | 66.89 | 67.64 | 67.64 | 1.58% | 3,305,541 |
| Apr 21, 2025 | 66.77 | 67.05 | 66.10 | 66.59 | 66.59 | -0.16% | 1,350,900 |
| Apr 17, 2025 | 66.20 | 66.97 | 66.20 | 66.70 | 66.70 | 0.95% | 2,695,400 |
| Apr 16, 2025 | 66.36 | 66.78 | 65.86 | 66.07 | 66.07 | -0.11% | 2,009,500 |
| Apr 15, 2025 | 65.85 | 66.32 | 65.75 | 66.14 | 66.14 | 0.53% | 2,132,400 |
| Apr 14, 2025 | 64.64 | 65.95 | 64.46 | 65.79 | 65.79 | 1.78% | 1,011,629 |
| Apr 11, 2025 | 63.52 | 64.84 | 63.23 | 64.64 | 64.64 | 2.23% | 1,630,535 |
| Apr 10, 2025 | 62.69 | 63.55 | 62.15 | 63.23 | 63.23 | 0.88% | 1,433,400 |
| Apr 9, 2025 | 62.76 | 63.13 | 61.32 | 62.68 | 62.68 | -1.21% | 2,535,143 |
| Apr 8, 2025 | 64.99 | 65.42 | 63.01 | 63.45 | 63.45 | -1.35% | 2,582,300 |
| Apr 7, 2025 | 63.91 | 65.54 | 63.25 | 64.32 | 64.32 | -2.12% | 2,357,800 |
| Apr 4, 2025 | 67.00 | 67.45 | 65.66 | 65.71 | 65.71 | -1.45% | 2,763,801 |
| Apr 3, 2025 | 65.73 | 67.52 | 65.44 | 66.68 | 66.68 | 0.86% | 865,000 |
| Apr 2, 2025 | 66.35 | 66.35 | 65.57 | 66.11 | 66.11 | 0.12% | 776,000 |
| Apr 1, 2025 | 65.45 | 66.40 | 65.22 | 66.03 | 66.03 | 0.73% | 1,728,016 |
| Mar 31, 2025 | 64.79 | 66.26 | 64.79 | 65.55 | 65.55 | 1.13% | 1,936,149 |
| Mar 28, 2025 | 64.20 | 65.28 | 63.73 | 64.82 | 64.82 | 1.23% | 1,636,806 |
| 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 |