Fortis More Historical Data - FTS.PR.M | 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.M)
Fortis Inc (FTS.PR.M) Historical

FTS.PR.M Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 12 2024	19.41	-0.19	-0.97%	19.60	19.60	19.41	44,871
Jun 11 2024	19.60	-0.14	-0.71%	19.59	19.60	19.50	795
Jun 10 2024	19.74	0.14	0.71%	19.75	19.75	19.57	1,910
Jun 07 2024	19.60	-0.20	-1.01%	19.76	19.76	19.55	6,940
Jun 06 2024	19.80	-0.15	-0.75%	19.85	19.97	19.80	9,741
Jun 05 2024	19.95	-0.05	-0.25%	19.98	20.01	19.90	21,340
Jun 04 2024	20.00	-0.10	-0.50%	20.05	20.05	19.95	111,916
Jun 03 2024	20.10	-0.20	-0.99%	20.28	20.28	20.03	9,909
May 31 2024	20.30	0.16	0.79%	20.20	20.30	20.20	176,380
May 30 2024	20.14	-0.06	-0.30%	20.10	20.14	20.05	10,100
May 29 2024	20.20	-0.26	-1.27%	20.35	20.35	20.20	15,263
May 28 2024	20.46	-0.29	-1.40%	20.60	20.60	20.34	3,015
May 27 2024	20.75	0.36	1.77%	20.45	20.87	20.45	20,982
May 24 2024	20.39	-0.03	-0.15%	20.35	20.39	20.25	14,500
May 23 2024	20.42	0.37	1.85%	20.16	20.42	20.16	15,757
May 22 2024	20.05	-0.12	-0.59%	20.17	20.17	20.05	3,263
May 21 2024	20.17	-0.07	-0.35%	20.15	20.17	20.15	500
May 17 2024	20.24	-0.14	-0.69%	20.17	20.24	20.17	200
May 16 2024	20.38	-0.05	-0.24%	20.29	20.38	20.29	8,731
May 15 2024	20.43	0.18	0.89%	20.30	20.43	20.30	28,828
May 14 2024	20.25	0.00	0.00%	20.41	20.41	20.20	4,054
May 13 2024	20.25	0.09	0.45%	20.20	20.25	20.20	1,486
May 10 2024	20.16	-0.01	-0.05%	20.16	20.20	20.15	20,240
May 09 2024	20.17	-0.07	-0.35%	20.23	20.30	20.15	5,950
May 08 2024	20.24	0.16	0.80%	20.12	20.24	20.10	6,528
May 07 2024	20.08	0.05	0.25%	20.19	20.19	20.08	8,350
May 06 2024	20.03	0.07	0.35%	20.05	20.05	20.03	400
May 03 2024	19.96	0.07	0.35%	19.95	20.05	19.95	2,922
May 02 2024	19.89	0.12	0.61%	19.73	19.89	19.73	15,039
May 01 2024	19.77	0.20	1.02%	19.50	19.77	19.50	4,777
Apr 30 2024	19.57	0.08	0.41%	19.45	19.58	19.45	21,812
Apr 29 2024	19.49	0.19	0.98%	19.60	19.60	19.43	12,099
Apr 26 2024	19.30	0.05	0.26%	19.25	19.30	19.24	3,919
Apr 25 2024	19.25	0.10	0.52%	19.20	19.25	19.20	300
Apr 24 2024	19.15	-0.05	-0.26%	19.56	19.56	19.15	9,676
Apr 23 2024	19.20	0.05	0.26%	19.20	19.21	19.15	103,594
Apr 22 2024	19.15	-0.10	-0.52%	19.02	19.20	19.02	30,050
Apr 19 2024	19.25	0.00	0.00%	19.25	19.25	19.20	36,998
Apr 18 2024	19.25	0.01	0.05%	19.17	19.25	19.17	312,600
Apr 17 2024	19.24	0.04	0.21%	19.23	19.24	19.23	1,300
Apr 16 2024	19.20	0.29	1.53%	19.01	19.20	19.01	60,515
Apr 15 2024	18.91	-0.26	-1.36%	19.23	19.30	18.85	30,935
Apr 12 2024	19.17	-0.15	-0.78%	19.25	19.25	19.17	7,845
Apr 11 2024	19.32	0.07	0.36%	19.39	19.45	19.30	12,284
Apr 10 2024	19.25	0.15	0.79%	19.19	19.25	19.15	11,400
Apr 09 2024	19.10	-0.08	-0.42%	19.21	19.21	19.10	6,593
Apr 08 2024	19.18	-0.07	-0.36%	19.26	19.26	19.15	39,300
Apr 05 2024	19.25	-0.15	-0.77%	19.25	19.25	19.25	100
Apr 04 2024	19.40	-0.05	-0.26%	19.40	19.40	19.40	196
Apr 03 2024	19.45	0.50	2.64%	19.45	19.45	19.45	200
Apr 02 2024	18.95	0.13	0.69%	18.95	18.95	18.95	30,025
Apr 01 2024	18.82	-0.18	-0.95%	18.91	18.91	18.82	1,475
Mar 28 2024	19.00	0.08	0.42%	18.90	19.00	18.90	2,077
Mar 27 2024	18.92	0.12	0.64%	18.81	18.99	18.81	1,799
Mar 26 2024	18.80	-0.10	-0.53%	18.91	19.17	18.80	3,160
Mar 25 2024	18.90	0.00	0.00%	18.90	18.90	18.90	0
Mar 22 2024	18.90	0.00	0.00%	18.88	18.95	18.80	102,640
Mar 21 2024	18.90	0.16	0.85%	18.90	18.90	18.90	2,324
Mar 20 2024	18.74	0.18	0.97%	18.63	18.74	18.63	47,300
Mar 19 2024	18.56	0.00	0.00%	18.50	18.60	18.45	9,950
Mar 18 2024	18.56	-0.14	-0.75%	18.60	18.69	18.56	2,650
Mar 15 2024	18.70	0.01	0.05%	18.65	18.70	18.65	8,200

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