Fortis Inc Historical Data - FTS.PR.F | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Fortis Inc (FTS.PR.F)
Fortis Inc (FTS.PR.F) Historical

Fortis Inc (FTS.PR.F)

19.00

-0.27

(-1.40%)

Closed April 20 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713562800	19	-0.27	-1.40	19.05	19.05	19	1300
1713476400	19.27	0.09	0.47	19.27	19.27	19.27	400
1713390000	19.18	0.18	0.95	19.11	19.22	19.1	1700
1713303600	19	-0.15	-0.78	19.01	19.01	18.98	3000
1713217200	19.15	-0.24	-1.24	19.5	19.58	19.15	1040
1712958000	19.39	0.02	0.10	19.67	19.67	19.39	2000
1712871600	19.37	-0.15	-0.77	19.5	19.5	19.37	857
1712785200	19.52	-0.11	-0.56	19.64	19.64	19.52	1200
1712698800	19.63	-0.17	-0.86	19.79	19.79	19.63	600
1712612400	19.8	0	0.00	19.8	19.8	19.8	0
1712353200	19.8	0	0.00	19.8	19.8	19.8	0
1712266800	19.8	0	0.00	19.8	19.8	19.8	0
1712180400	19.8	-0.1	-0.50	19.75	19.8	19.75	400
1712094000	19.9	-0.06	-0.30	19.9	19.9	19.9	200
1712007600	19.96	0.1	0.50	19.96	19.97	19.96	1200
1711662000	19.86	-0.19	-0.95	19.97	19.97	19.86	3900
1711575600	20.05	0.11	0.55	20.07	20.07	20.05	1200
1711489200	19.94	0	0.00	19.94	19.94	19.94	68
1711402800	19.94	-0.07	-0.35	20	20	19.9	1800
1711143600	20.01	-0.04	-0.20	20.01	20.01	20.01	100
1711057200	20.05	0.19	0.96	19.95	20.05	19.95	400
1710970800	19.86	0.24	1.22	19.64	19.86	19.64	400
1710884400	19.62	-0.38	-1.90	19.86	19.86	19.62	1200
1710798000	20	-0.02	-0.10	20.01	20.01	20	1743
1710538800	20.02	0	0.00	20.02	20.02	20.02	0
1710452400	20.02	0	0.00	20.02	20.02	20.02	0
1710366000	20.02	0	0.00	20.02	20.02	20.02	0
1710279600	20.02	0.17	0.86	20.05	20.05	20.02	4400
1710193200	19.85	-0.13	-0.65	20.01	20.01	19.85	901
1709937600	19.98	0	0.00	19.98	19.98	19.98	0
1709851200	19.98	0.18	0.91	19.75	19.98	19.75	916
1709764800	19.8	-0.15	-0.75	19.91	19.91	19.8	3001
1709678400	19.95	0.19	0.96	19.52	19.95	19.52	2200
1709592000	19.76	-0.06	-0.30	19.75	19.76	19.75	300
1709332800	19.82	-0.24	-1.20	20.01	20.01	19.82	6700
1709246400	20.06	-0.11	-0.55	20.06	20.06	20.05	1400
1709160000	20.17	-0.03	-0.15	20.17	20.17	20.17	301
1709073600	20.2	0.09	0.45	20.01	20.2	20.01	400
1708987200	20.11	-0.39	-1.90	20.34	20.34	20.1	1653
1708728000	20.5	-0.02	-0.10	20.5	20.5	20.5	975
1708641600	20.52	0	0.00	20.52	20.52	20.52	0
1708555200	20.52	0.05	0.24	20.23	20.52	20.23	1230
1708468800	20.47	0.17	0.84	20.53	20.53	20.3	1700
1708123200	20.3	-0.16	-0.78	20.46	20.6	20.3	3450
1708036800	20.46	-0.03	-0.15	20.47	20.47	20.35	1100
1707950400	20.49	0.19	0.94	20.49	20.49	20.49	200
1707864000	20.3	0	0.00	20.3	20.3	20.3	4
1707777600	20.3	-0.09	-0.44	20.29	20.3	20.29	400
1707518400	20.39	-0.26	-1.26	20.39	20.39	20.38	1220
1707432000	20.65	-0.25	-1.20	20.69	20.71	20.65	400
1707345600	20.9	-0.19	-0.90	21.02	21.02	20.9	1300
1707259200	21.09	0.28	1.35	20.97	21.09	20.97	1503
1707172800	20.81	-0.01	-0.05	20.92	21.15	20.81	6300
1706913600	20.82	0.08	0.39	20.84	21.4	20.5	4100
1706827200	20.74	0.52	2.57	20.22	20.75	20.22	4700
1706740800	20.22	0.01	0.05	20.23	20.23	20.22	900
1706654400	20.21	-0.04	-0.20	20.23	20.3	20.21	2248
1706568000	20.25	-0.24	-1.17	20.23	20.25	20.23	900
1706308800	20.49	0.27	1.34	20.22	20.49	20.22	4350
1706222400	20.22	0	0.00	20.23	20.24	20.22	2400
1706136000	20.22	0.12	0.60	20.23	20.23	20.22	800
1706049600	20.1	-0.21	-1.03	20.1	20.1	20.09	853
1705963200	20.31	0.12	0.59	20.24	20.31	20.1	1414

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions