Fortis Inc. (TSX:FTS)
Canada · Delayed Price · Currency is CAD 81.13
+0.14 (0.17%)
Oct 23, 2026, 4:00 PM EDT
Fortis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 80.74 | 81.30 | 80.48 | 81.13 | 81.13 | 0.17% | 2,626,844 |
| Oct 22, 2026 | 78.88 | 81.15 | 78.88 | 80.99 | 80.99 | 2.98% | 2,351,966 |
| Oct 21, 2026 | 78.51 | 78.98 | 78.47 | 78.65 | 78.65 | 0.34% | 1,833,560 |
| Oct 20, 2026 | 77.76 | 78.66 | 77.63 | 78.38 | 78.38 | 1.02% | 2,426,165 |
| Oct 19, 2026 | 78.42 | 78.59 | 77.15 | 77.59 | 77.59 | -1.55% | 1,213,900 |
| Oct 16, 2026 | 77.51 | 79.09 | 77.51 | 78.81 | 78.81 | 1.66% | 1,506,877 |
| Oct 15, 2026 | 78.30 | 78.55 | 77.50 | 77.52 | 77.52 | -0.54% | 1,281,526 |
| Oct 14, 2026 | 76.87 | 78.13 | 76.87 | 77.94 | 77.94 | 1.52% | 1,068,101 |
| Oct 13, 2026 | 76.66 | 76.91 | 75.60 | 76.77 | 76.77 | 0.97% | 883,261 |
| Oct 9, 2026 | 75.93 | 76.30 | 75.71 | 76.03 | 76.03 | 0.14% | 1,132,977 |
| Oct 8, 2026 | 75.70 | 76.13 | 75.07 | 75.92 | 75.92 | 0.34% | 1,461,146 |
| Oct 7, 2026 | 75.25 | 75.67 | 75.00 | 75.66 | 75.66 | 0.54% | 2,091,620 |
| Oct 6, 2026 | 75.18 | 75.71 | 74.91 | 75.25 | 75.25 | 0.31% | 1,323,210 |
| Oct 5, 2026 | 75.30 | 75.39 | 74.58 | 75.02 | 75.02 | -0.39% | 1,340,289 |
| Oct 2, 2026 | 75.24 | 75.90 | 74.85 | 75.31 | 75.31 | 0.32% | 953,840 |
| Oct 1, 2026 | 75.00 | 75.27 | 74.36 | 75.07 | 75.07 | -0.13% | 888,380 |
| Sep 30, 2026 | 75.36 | 75.65 | 75.04 | 75.17 | 75.17 | -0.08% | 1,088,932 |
| Sep 29, 2026 | 74.89 | 75.36 | 74.54 | 75.23 | 75.23 | -0.01% | 1,193,459 |
| Sep 28, 2026 | 75.34 | 75.45 | 74.60 | 75.24 | 75.24 | 0.19% | 915,183 |
| Sep 25, 2026 | 75.04 | 75.25 | 74.53 | 75.10 | 75.10 | 0.08% | 944,971 |
| Sep 24, 2026 | 75.29 | 75.48 | 74.83 | 75.04 | 75.04 | -0.20% | 1,557,685 |
| Sep 23, 2026 | 75.57 | 75.57 | 74.88 | 75.19 | 75.19 | -0.80% | 1,098,238 |
| Sep 22, 2026 | 75.34 | 76.22 | 75.16 | 75.80 | 75.80 | 0.66% | 857,807 |
| Sep 21, 2026 | 75.72 | 75.75 | 75.17 | 75.30 | 75.30 | -0.63% | 1,158,559 |
| Sep 18, 2026 | 75.59 | 75.90 | 75.35 | 75.78 | 75.78 | -0.58% | 2,845,918 |
| Sep 17, 2026 | 75.49 | 76.45 | 75.49 | 76.22 | 76.22 | 1.05% | 652,806 |
| Sep 16, 2026 | 74.71 | 75.51 | 74.68 | 75.43 | 75.43 | 1.30% | 715,412 |
| Sep 15, 2026 | 75.21 | 75.26 | 74.09 | 74.46 | 74.46 | -1.08% | 1,362,648 |
| Sep 14, 2026 | 75.50 | 75.89 | 74.63 | 75.27 | 75.27 | -0.12% | 1,165,526 |
| Sep 11, 2026 | 75.80 | 76.00 | 75.21 | 75.36 | 75.36 | -0.04% | 675,411 |
| Sep 10, 2026 | 76.32 | 76.60 | 75.22 | 75.39 | 75.39 | -1.00% | 1,202,176 |
| Sep 9, 2026 | 76.60 | 76.71 | 75.82 | 76.15 | 76.15 | -0.70% | 980,951 |
| Sep 8, 2026 | 76.19 | 77.01 | 76.12 | 76.69 | 76.69 | 0.29% | 1,611,742 |
| Sep 4, 2026 | 76.48 | 77.19 | 76.39 | 76.47 | 76.47 | -0.13% | 905,668 |
| Sep 3, 2026 | 76.14 | 76.77 | 76.09 | 76.57 | 76.57 | 0.49% | 2,097,185 |
| Sep 2, 2026 | 76.51 | 76.65 | 75.53 | 76.20 | 76.20 | -0.25% | 1,949,190 |
| Sep 1, 2026 | 76.63 | 76.95 | 75.84 | 76.39 | 76.39 | -0.26% | 1,332,226 |
| Aug 31, 2026 | 75.46 | 76.64 | 75.38 | 76.59 | 76.59 | 0.70% | 1,956,759 |
| Aug 28, 2026 | 76.17 | 76.31 | 75.58 | 76.06 | 76.06 | - | 1,887,729 |
| Aug 27, 2026 | 77.50 | 77.50 | 75.51 | 76.06 | 76.06 | -0.95% | 1,474,572 |
| Aug 26, 2026 | 75.90 | 76.88 | 75.85 | 76.79 | 76.79 | 0.81% | 776,195 |
| Aug 25, 2026 | 76.69 | 76.71 | 75.95 | 76.17 | 76.17 | -0.47% | 1,494,417 |
| Aug 24, 2026 | 75.50 | 76.66 | 75.50 | 76.53 | 76.53 | 1.24% | 4,158,219 |
| Aug 21, 2026 | 77.60 | 77.67 | 75.51 | 75.59 | 75.59 | -2.63% | 1,326,699 |
| Aug 20, 2026 | 77.47 | 78.24 | 77.37 | 77.63 | 77.63 | -0.14% | 1,687,336 |
| Aug 19, 2026 | 78.00 | 78.30 | 77.12 | 77.74 | 77.74 | -0.18% | 1,036,662 |
| Aug 18, 2026 | 78.75 | 79.14 | 78.48 | 78.52 | 77.88 | 0.20% | 957,380 |
| Aug 17, 2026 | 78.66 | 78.66 | 77.93 | 78.36 | 77.72 | -0.41% | 3,347,696 |
| Aug 14, 2026 | 78.28 | 78.70 | 78.13 | 78.68 | 78.04 | 0.33% | 899,312 |
| Aug 13, 2026 | 78.43 | 79.10 | 78.33 | 78.42 | 77.78 | 0.19% | 1,582,270 |