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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Fortis Inc (FTS.PR.K)

18.75

-0.03

(-0.159744%)

Closed April 26 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	18.78	0	0.00	18.78	18.78	18.78	0
1714081200	18.78	-0.07	-0.37	18.8	18.8	18.74	8700
1713994800	18.85	0.17	0.91	18.85	18.86	18.84	24900
1713908400	18.68	0	0.00	18.8	18.8	18.68	250
1713822000	18.68	0.05	0.27	18.75	18.76	18.57	16550
1713562800	18.63	-0.1	-0.53	18.75	18.75	18.63	13077
1713476400	18.73	0.13	0.70	18.64	18.82	18.64	11900
1713390000	18.6	0	0.00	18.6	18.6	18.6	0
1713303600	18.6	0.32	1.75	18.44	18.63	18.44	5081
1713217200	18.28	-0.42	-2.25	18.7	18.9	18.28	23000
1712958000	18.7	-0.2	-1.06	18.86	18.86	18.7	1449
1712871600	18.9	-0.1	-0.53	18.95	18.95	18.88	4700
1712785200	19	0	0.00	19	19.01	18.99	772
1712698800	19	-0.04	-0.21	19	19	18.88	5400
1712612400	19.04	0.1	0.53	18.89	19.04	18.88	1000
1712353200	18.94	0.03	0.16	18.85	18.94	18.85	19500
1712266800	18.91	0	0.00	18.92	18.92	18.9	3300
1712180400	18.91	-0.14	-0.73	19.125	19.125	18.91	1210
1712094000	19.05	0.19	1.01	18.93	19.05	18.93	1300
1712007600	18.86	-0.19	-1.00	19	19.1	18.86	900
1711662000	19.05	0.2	1.06	18.9	19.05	18.89	1767
1711575600	18.85	-0.1	-0.53	18.98	19	18.85	6000
1711489200	18.95	0.05	0.26	19.11	19.11	18.87	42000
1711402800	18.9	-0.04	-0.21	18.96	18.96	18.9	15330
1711143600	18.94	0.03	0.16	19.02	19.04	18.94	7078
1711057200	18.91	0.02	0.11	18.99	19	18.9	869
1710970800	18.89	0.14	0.75	18.88	18.89	18.8	1000
1710884400	18.75	-0.05	-0.27	18.59	18.75	18.59	4650
1710798000	18.8	0.1	0.53	18.65	18.8	18.65	600
1710538800	18.7	0.17	0.92	18.78	18.78	18.7	1600
1710452400	18.53	-0.17	-0.91	18.7	18.7	18.5	10204
1710366000	18.7	-0.2	-1.06	18.88	18.88	18.7	3980
1710279600	18.9	0.19	1.02	18.84	18.98	18.84	3406
1710193200	18.71	-0.01	-0.05	18.66	18.85	18.66	2400
1709937600	18.72	-0.04	-0.21	18.67	18.85	18.67	3935
1709851200	18.76	0.01	0.05	18.8	18.85	18.75	8000
1709764800	18.75	-0.1	-0.53	18.99	18.99	18.75	4900
1709678400	18.85	0.04	0.21	19.03	19.03	18.85	2475
1709592000	18.81	0.01	0.05	18.69	18.81	18.65	27791
1709332800	18.8	-0.05	-0.27	18.8	18.8	18.8	2870
1709246400	18.85	0.15	0.80	18.75	18.85	18.75	3610
1709160000	18.7	0	0.00	18.77	18.77	18.7	2100
1709073600	18.7	0	0.00	18.69	18.7	18.69	1600
1708987200	18.7	-0.08	-0.43	18.68	18.71	18.68	3400
1708728000	18.78	-0.23	-1.21	19.02	19.03	18.78	6176
1708641600	19.01	0.04	0.21	18.99	19.04	18.99	2600
1708555200	18.97	0.01	0.05	19.12	19.12	18.97	3200
1708468800	18.96	-0.14	-0.73	18.86	19.1	18.86	5035
1708123200	19.1	0	0.00	19.1	19.1	19.09	5678
1708036800	19.1	-0.05	-0.26	19.14	19.14	19.05	4046
1707950400	19.15	0.14	0.74	19.01	19.15	19	3500
1707864000	19.01	-0.1	-0.52	19.25	19.25	19	7290
1707777600	19.11	-0.09	-0.47	19.1	19.25	19.1	10369
1707518400	19.2	0.09	0.47	19.11	19.2	19.1	5600
1707432000	19.11	-0.08	-0.42	19.02	19.2	19.02	5011
1707345600	19.19	-0.09	-0.47	19.15	19.19	19.1	2015
1707259200	19.28	-0.17	-0.87	19.44	19.6	19.28	22147
1707172800	19.45	0.05	0.26	19.4	19.45	19.4	6028
1706913600	19.4	0	0.00	19.35	19.4	19.3	13000
1706827200	19.4	-0.1	-0.51	19.35	19.44	19.3	3263
1706740800	19.5	0.1	0.52	19.51	19.51	19.35	4725
1706654400	19.4	0.03	0.15	19.38	19.6	19.25	5830
1706568000	19.37	0.19	0.99	19.18	19.37	19.18	5420

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