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

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Fortis Inc (FTS.PR.H)

15.17

0.19

(1.27%)

Closed April 28 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
1714167600	15.17	0.19	1.27	15.13	15.17	15.1	2600
1714081200	14.98	0	0.00	14.98	14.98	14.98	0
1713994800	14.98	-0.07	-0.47	14.98	14.98	14.98	198
1713908400	15.05	-0.05	-0.33	15.05	15.05	15.05	100
1713822000	15.1	-0.07	-0.46	15.13	15.13	14.99	22716
1713562800	15.17	-0.23	-1.49	15.35	15.44	15.12	239147
1713476400	15.4	-0.1	-0.65	15.68	15.68	15.36	12602
1713390000	15.5	0.07	0.45	15.4	15.6	15.34	19500
1713303600	15.43	0.23	1.51	15.43	15.43	15.43	300
1713217200	15.2	-0.35	-2.25	15.47	15.47	15.2	2300
1712958000	15.55	-0.14	-0.89	15.45	15.55	15.4	7314
1712871600	15.69	0.23	1.49	15.36	15.69	15.32	4400
1712785200	15.46	-0.23	-1.47	15.3	15.6	15.3	27200
1712698800	15.69	-0.01	-0.06	15.69	15.69	15.69	100
1712612400	15.7	0.45	2.95	15.29	15.88	15.29	12500
1712353200	15.25	0	0.00	15.25	15.25	15.25	100
1712266800	15.25	0.26	1.73	15.2	15.25	15	6300
1712180400	14.99	0	0.00	14.99	14.99	14.99	0
1712094000	14.99	0.23	1.56	14.99	14.99	14.99	100
1712007600	14.76	-0.14	-0.94	14.77	14.77	14.76	600
1711662000	14.9	0.15	1.02	14.94	15.07	14.9	29600
1711575600	14.75	-0.11	-0.74	14.54	14.75	14.54	200
1711489200	14.86	0.08	0.54	14.74	14.86	14.74	342
1711402800	14.78	-0.03	-0.20	14.52	14.96	14.52	1900
1711143600	14.81	-0.19	-1.27	15.01	15.01	14.81	152100
1711057200	15	0.11	0.74	14.85	15	14.85	1858
1710970800	14.89	0.06	0.40	14.86	14.89	14.81	1000
1710884400	14.83	0.29	1.99	14.71	14.83	14.71	2628
1710798000	14.54	-0.01	-0.07	14.57	14.57	14.51	5400
1710538800	14.55	0	0.00	14.55	14.55	14.55	0
1710452400	14.55	-0.03	-0.21	14.45	14.59	14.45	36480
1710366000	14.58	-0.02	-0.14	14.6	14.61	14.52	37329
1710279600	14.6	0.13	0.90	14.48	14.63	14.48	4800
1710193200	14.47	0.04	0.28	14.285	14.47	14.285	3300
1709937600	14.43	0.37	2.63	14.1	14.45	14.1	12781
1709851200	14.06	0.07	0.50	14.1	14.12	13.85	4581
1709764800	13.99	0.19	1.38	13.8	14	13.8	20200
1709678400	13.8	0	0.00	13.8	13.8	13.8	140000
1709592000	13.8	0.01	0.07	13.7	13.8	13.7	82000
1709332800	13.79	-0.01	-0.07	13.75	13.8	13.7	3100
1709246400	13.8	0.07	0.51	13.73	13.8	13.73	1700
1709160000	13.73	-0.09	-0.65	13.67	13.73	13.67	3400
1709073600	13.82	0	0.00	13.95	13.96	13.8	7100
1708987200	13.82	-0.06	-0.43	13.86	13.86	13.73	6702
1708728000	13.88	-0.12	-0.86	14	14	13.88	500
1708641600	14	-0.05	-0.36	14.05	14.05	14	8200
1708555200	14.05	0.12	0.86	13.95	14.1	13.95	27100
1708468800	13.93	-0.05	-0.36	13.98	13.98	13.92	12000
1708123200	13.98	0.01	0.07	13.97	13.98	13.97	5600
1708036800	13.97	-0.02	-0.14	13.95	13.97	13.95	1762
1707950400	13.99	0.02	0.14	14	14	13.95	16800
1707864000	13.97	-0.04	-0.29	14.09	14.09	13.9	34400
1707777600	14.01	-0.07	-0.50	14.08	14.08	14	13100
1707518400	14.08	0.02	0.14	14.06	14.08	14.06	1500
1707432000	14.06	-0.14	-0.99	14.2	14.2	14.06	51600
1707345600	14.2	0	0.00	14.2	14.2	14.2	0
1707259200	14.2	0	0.00	14.2	14.2	14.2	0
1707172800	14.2	-0.1	-0.70	14.28	14.28	14.2	2308
1706913600	14.3	0.06	0.42	14.26	14.3	14.25	4400
1706827200	14.24	0.24	1.71	14	14.24	14	8200
1706740800	14	0.01	0.07	14	14.12	14	24000
1706654400	13.99	0.09	0.65	13.9	13.99	13.9	1600
1706568000	13.9	-0.01	-0.07	13.9	13.9	13.9	500

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