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

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Fortis Inc (FTS.PR.M)

19.25

0.01

(0.051975%)

Closed April 19 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
1713476400	19.25	0.01	0.05	19.17	19.25	19.17	312600
1713390000	19.24	0.04	0.21	19.23	19.24	19.23	1300
1713303600	19.2	0.29	1.53	19.01	19.2	19.01	60515
1713217200	18.91	-0.26	-1.36	19.23	19.3	18.85	30935
1712958000	19.17	-0.15	-0.78	19.25	19.25	19.17	7845
1712871600	19.32	0.07	0.36	19.39	19.45	19.3	12284
1712785200	19.25	0.15	0.79	19.19	19.25	19.15	11400
1712698800	19.1	-0.08	-0.42	19.21	19.21	19.1	6593
1712612400	19.18	-0.07	-0.36	19.26	19.26	19.15	39300
1712353200	19.25	-0.15	-0.77	19.25	19.25	19.25	100
1712266800	19.4	-0.05	-0.26	19.4	19.4	19.4	196
1712180400	19.45	0.5	2.64	19.45	19.45	19.45	200
1712094000	18.95	0.13	0.69	18.95	18.95	18.95	30025
1712007600	18.82	-0.18	-0.95	18.91	18.91	18.82	1475
1711662000	19	0.08	0.42	18.9	19	18.9	2077
1711575600	18.92	0.12	0.64	18.81	18.99	18.81	1799
1711489200	18.8	-0.1	-0.53	18.91	19.17	18.8	3160
1711402800	18.9	0	0.00	18.9	18.9	18.9	0
1711143600	18.9	0	0.00	18.88	18.95	18.8	102640
1711057200	18.9	0.16	0.85	18.9	18.9	18.9	2324
1710970800	18.74	0.18	0.97	18.63	18.74	18.63	47300
1710884400	18.56	0	0.00	18.5	18.6	18.45	9950
1710798000	18.56	-0.14	-0.75	18.6	18.69	18.56	2650
1710538800	18.7	0.01	0.05	18.65	18.7	18.65	8200
1710452400	18.69	0.04	0.21	18.72	18.72	18.62	3782
1710366000	18.65	-0.04	-0.21	18.7	18.75	18.65	45959
1710279600	18.69	-0.01	-0.05	18.7	18.7	18.63	2381
1710193200	18.7	0.05	0.27	18.7	18.7	18.7	3800
1709937600	18.65	-0.06	-0.32	18.7	18.7	18.65	51000
1709851200	18.71	-0.08	-0.43	18.7	18.75	18.7	51500
1709764800	18.79	0.04	0.21	18.76	18.79	18.65	5633
1709678400	18.75	0.13	0.70	18.74	18.75	18.74	2422
1709592000	18.62	0.07	0.38	18.56	18.62	18.55	2130
1709332800	18.55	-0.02	-0.11	18.5	18.55	18.5	6200
1709246400	18.57	0.09	0.49	18.43	18.6	18.43	51150
1709160000	18.48	-0.03	-0.16	18.74	18.74	18.44	4390
1709073600	18.51	-0.14	-0.75	18.65	18.65	18.51	5500
1708987200	18.65	-0.03	-0.16	18.68	18.71	18.65	900
1708728000	18.68	-0.17	-0.90	18.8	18.8	18.68	3835
1708641600	18.85	0.14	0.75	18.85	18.85	18.85	50000
1708555200	18.71	0.01	0.05	18.8	18.8	18.71	519
1708468800	18.7	-0.3	-1.58	19	19.05	18.7	10500
1708123200	19	-0.17	-0.89	19.05	19.05	19	4750
1708036800	19.17	-0.07	-0.36	19.11	19.17	19.04	2819
1707950400	19.24	0.14	0.73	19.1	19.24	19.1	3635
1707864000	19.1	0.04	0.21	19.01	19.1	19.01	3943
1707777600	19.06	-0.04	-0.21	19.25	19.25	19	4100
1707518400	19.1	-0.04	-0.21	19.1	19.3	19	2000
1707432000	19.14	-0.01	-0.05	19	19.14	18.99	2482
1707345600	19.15	-0.03	-0.16	19.11	19.15	18.99	1500
1707259200	19.18	-0.11	-0.57	19.25	19.31	19.18	10126
1707172800	19.29	0.04	0.21	19.12	19.29	19.12	55500
1706913600	19.25	-0.16	-0.82	19.25	19.25	19.2	52500
1706827200	19.41	0.55	2.92	19.03	19.41	19	20130
1706740800	18.86	-0.04	-0.21	18.8	18.86	18.8	7005
1706654400	18.9	0.05	0.27	18.89	18.9	18.89	1010
1706568000	18.85	-0.07	-0.37	18.75	18.85	18.66	8781
1706308800	18.92	0.22	1.18	18.69	18.92	18.65	3200
1706222400	18.7	0.1	0.54	18.59	18.74	18.59	101980
1706136000	18.6	0.03	0.16	18.5	18.6	18.49	5597
1706049600	18.57	0.07	0.38	18.5	18.57	18.5	11300
1705963200	18.5	0.02	0.11	18.35	18.5	18.35	800
1705704000	18.48	0.06	0.33	18.42	18.48	18.35	18288

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