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

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Fortis Inc (FTS.PR.G)

20.65

-0.02

(-0.096759%)

Closed April 25 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
1714081200	20.67	0	0.00	20.67	20.67	20.67	0
1713994800	20.67	-0.12	-0.58	20.71	20.8	20.67	3511
1713908400	20.79	0.17	0.82	20.94	20.94	20.79	600
1713822000	20.62	-0.08	-0.39	20.7	20.7	20.62	1985
1713562800	20.7	-0.2	-0.96	20.85	20.85	20.7	19824
1713476400	20.9	-0.1	-0.48	20.81	20.92	20.81	5564
1713390000	21	0.25	1.20	20.88	21	20.88	700
1713303600	20.75	0.1	0.48	20.8	20.82	20.7	5279
1713217200	20.65	-0.41	-1.95	21.05	21.08	20.65	5000
1712958000	21.06	-0.27	-1.27	21.21	21.21	21.06	2535
1712871600	21.33	-0.22	-1.02	21.5	21.5	21.29	2289
1712785200	21.55	0.1	0.47	21.5	21.55	21.45	4540
1712698800	21.45	-0.25	-1.15	21.46	21.46	21.45	400
1712612400	21.7	0.31	1.45	21.7	21.7	21.7	450
1712353200	21.39	-0.05	-0.23	21.59	21.59	21.32	3230
1712266800	21.44	-0.07	-0.33	21.45	21.45	21.35	1700
1712180400	21.51	0.11	0.51	21.38	21.51	21.38	7544
1712094000	21.4	-0.09	-0.42	21.3	21.43	21.3	1800
1712007600	21.49	0.14	0.66	21.35	21.49	21.35	5127
1711662000	21.35	0.05	0.23	21.3	21.35	21.3	3203
1711575600	21.3	-0.04	-0.19	21.35	21.35	21.3	2242
1711489200	21.34	0.04	0.19	21.4	21.4	21.32	4800
1711402800	21.3	0	0.00	21.45	21.45	21.3	6104
1711143600	21.3	-0.04	-0.19	21.44	21.45	21.3	11642
1711057200	21.34	0.19	0.90	21.23	21.35	21.23	2366
1710970800	21.15	0.23	1.10	20.98	21.15	20.98	5500
1710884400	20.92	0.01	0.05	20.92	20.92	20.92	515
1710798000	20.91	-0.06	-0.29	20.9	20.96	20.83	3014
1710538800	20.97	0.07	0.33	21	21	20.88	4100
1710452400	20.9	0.15	0.72	20.95	20.95	20.9	793
1710366000	20.75	-0.23	-1.10	21.05	21.05	20.75	2955
1710279600	20.98	-0.46	-2.15	21.43	21.43	20.96	7700
1710193200	21.44	0.28	1.32	21.29	21.45	21.29	3400
1709937600	21.16	-0.14	-0.66	21.15	21.16	21.15	4000
1709851200	21.3	-0.12	-0.56	21.305	21.305	21.15	13300
1709764800	21.42	0.13	0.61	21.43	21.43	21.42	4469
1709678400	21.29	-0.14	-0.65	21.3	21.3	21.29	553
1709592000	21.43	0.19	0.89	21.37	21.43	21	3927
1709332800	21.24	0.14	0.66	21.2	21.3	21.2	2950
1709246400	21.1	0.11	0.52	21.1	21.11	21.05	3842
1709160000	20.99	0	0.00	20.985	20.99	20.9	2600
1709073600	20.99	0.07	0.33	20.9	20.99	20.9	2000
1708987200	20.92	-0.13	-0.62	21.05	21.05	20.9	3590
1708728000	21.05	-0.01	-0.05	21.05	21.15	21.05	8518
1708641600	21.06	-0.12	-0.57	21.06	21.1	21.06	2500
1708555200	21.18	0.1	0.47	21.15	21.18	21.15	500
1708468800	21.08	-0.12	-0.57	21.1	21.2	21	5888
1708123200	21.2	0	0.00	21.26	21.26	21.1	6145
1708036800	21.2	-0.01	-0.05	20.97	21.23	20.97	9763
1707950400	21.21	0.01	0.05	21.18	21.21	21.03	17200
1707864000	21.2	0.06	0.28	21.25	21.25	21.15	5000
1707777600	21.14	-0.07	-0.33	21.21	21.3	21.13	8983
1707518400	21.21	0.04	0.19	21.08	21.21	21.08	5470
1707432000	21.17	-0.11	-0.52	21.35	21.35	21.17	1613
1707345600	21.28	0	0.00	21.28	21.28	21.28	0
1707259200	21.28	-0.18	-0.84	21.53	21.54	21.28	29319
1707172800	21.46	-0.14	-0.65	21.6	21.6	21.42	18921
1706913600	21.6	-0.1	-0.46	21.41	21.6	21.41	2225
1706827200	21.7	0.55	2.60	21.37	21.7	21.34	5316
1706740800	21.15	-0.15	-0.70	21.33	21.35	21.15	7727
1706654400	21.3	-0.09	-0.42	21.39	21.39	21.3	6430
1706568000	21.39	0	0.00	21.25	21.39	21.16	23290
1706308800	21.39	0.4	1.91	20.88	21.39	20.88	9000

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